72,361$
-0,82%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 73,04 | 73,77 | 71,93 | 72,37 | -0,81% | 123.909,00 |
| 28.08.2025 | 72,99 | 73,16 | 71,60 | 72,96 | 0,55% | 128.884,00 |
| 27.08.2025 | 71,04 | 72,73 | 71,02 | 72,56 | 1,45% | 103.713,00 |
| 26.08.2025 | 72,32 | 73,11 | 71,52 | 71,52 | -1,15% | 140.087,00 |
| 25.08.2025 | 73,38 | 73,38 | 72,04 | 72,35 | -1,78% | 156.455,00 |
| 22.08.2025 | 71,29 | 74,10 | 70,96 | 73,66 | 4,17% | 170.850,00 |
| 21.08.2025 | 71,06 | 71,33 | 70,14 | 70,71 | -0,69% | 145.584,00 |
| 20.08.2025 | 71,86 | 71,86 | 70,52 | 71,20 | -1,43% | 129.358,00 |
| 19.08.2025 | 72,04 | 73,17 | 70,02 | 72,23 | 0,25% | 102.896,00 |
| 18.08.2025 | 73,45 | 74,30 | 71,68 | 72,05 | -1,45% | 134.196,00 |
| 15.08.2025 | 73,97 | 73,97 | 72,66 | 73,11 | -0,77% | 159.578,00 |
| 14.08.2025 | 73,72 | 74,58 | 73,11 | 73,68 | -0,47% | 193.244,00 |
| 13.08.2025 | 72,58 | 75,41 | 72,56 | 74,03 | 2,66% | 234.414,00 |
| 12.08.2025 | 70,57 | 72,48 | 68,07 | 72,11 | 3,55% | 271.156,00 |
| 11.08.2025 | 69,16 | 71,34 | 68,85 | 69,64 | 0,55% | 381.228,00 |
| 08.08.2025 | 68,45 | 72,19 | 67,00 | 69,26 | 9,42% | 599.372,00 |
| 07.08.2025 | 64,35 | 64,67 | 62,42 | 63,30 | -0,47% | 144.946,00 |
| 06.08.2025 | 63,55 | 64,18 | 62,52 | 63,60 | -0,33% | 148.696,00 |
| 05.08.2025 | 64,67 | 65,39 | 63,54 | 63,81 | -0,77% | 189.028,00 |
| 04.08.2025 | 62,43 | 64,47 | 62,11 | 64,31 | 3,25% | 160.091,00 |
| 01.08.2025 | 63,06 | 63,88 | 62,20 | 62,28 | -3,86% | 146.888,00 |
| 31.07.2025 | 66,45 | 66,78 | 63,83 | 64,78 | -3,49% | 185.099,00 |
| 30.07.2025 | 68,51 | 68,80 | 66,69 | 67,12 | -2,26% | 142.005,00 |
| 29.07.2025 | 68,44 | 69,70 | 67,71 | 68,67 | 1,24% | 133.354,00 |
| 28.07.2025 | 67,12 | 67,95 | 66,24 | 67,83 | 1,06% | 138.920,00 |
| 25.07.2025 | 66,75 | 67,35 | 66,19 | 67,12 | 1,08% | 84.884,00 |
| 24.07.2025 | 66,78 | 67,65 | 66,15 | 66,41 | -1,15% | 140.884,00 |
| 23.07.2025 | 66,61 | 67,33 | 66,61 | 67,18 | 1,25% | 139.460,00 |
| 22.07.2025 | 66,76 | 67,60 | 66,25 | 66,35 | -0,63% | 140.692,00 |
| 21.07.2025 | 68,60 | 69,03 | 66,65 | 66,77 | -2,43% | 129.661,00 |
| 18.07.2025 | 69,90 | 69,90 | 67,99 | 68,43 | -1,21% | 132.103,00 |
| 17.07.2025 | 69,39 | 70,27 | 68,28 | 69,27 | -0,07% | 149.938,00 |
| 16.07.2025 | 68,67 | 69,78 | 67,98 | 69,32 | 1,43% | 175.914,00 |
| 15.07.2025 | 70,36 | 70,89 | 68,27 | 68,34 | -2,27% | 117.092,00 |
| 14.07.2025 | 70,04 | 70,64 | 69,25 | 69,93 | -0,48% | 137.582,00 |
| 11.07.2025 | 70,97 | 71,30 | 69,56 | 70,27 | -1,33% | 131.534,00 |
| 10.07.2025 | 71,70 | 72,37 | 71,02 | 71,22 | -0,50% | 111.399,00 |
| 09.07.2025 | 70,82 | 71,62 | 70,10 | 71,58 | 1,72% | 146.874,00 |
| 08.07.2025 | 70,53 | 71,10 | 69,86 | 70,37 | -0,23% | 179.249,00 |
| 07.07.2025 | 72,00 | 73,00 | 70,33 | 70,53 | -2,66% | 198.407,00 |
| 03.07.2025 | 71,86 | 72,78 | 71,73 | 72,46 | 0,99% | 149.227,00 |
| 02.07.2025 | 71,35 | 72,48 | 70,16 | 71,75 | 0,42% | 226.826,00 |
| 01.07.2025 | 72,75 | 75,80 | 71,19 | 71,45 | -0,89% | 568.458,00 |
| 30.06.2025 | 73,30 | 73,58 | 71,20 | 72,09 | -1,53% | 193.285,00 |
| 27.06.2025 | 73,44 | 74,24 | 72,64 | 73,21 | 0,04% | 745.175,00 |
| 26.06.2025 | 73,04 | 73,85 | 72,12 | 73,18 | 0,11% | 191.966,00 |
| 25.06.2025 | 74,44 | 74,44 | 72,21 | 73,10 | -1,34% | 224.684,00 |
| 24.06.2025 | 74,26 | 74,62 | 72,89 | 74,09 | 0,52% | 260.851,00 |
| 23.06.2025 | 71,63 | 73,78 | 71,19 | 73,71 | 2,67% | 141.582,00 |
| 20.06.2025 | 71,92 | 72,05 | 70,84 | 71,79 | 0,76% | 497.593,00 |
| 18.06.2025 | 70,18 | 71,40 | 70,17 | 71,25 | 1,18% | 161.738,00 |
| 17.06.2025 | 68,86 | 70,62 | 68,00 | 70,42 | 1,51% | 143.594,00 |
| 16.06.2025 | 69,37 | 70,21 | 68,70 | 69,37 | 0,62% | 117.343,00 |
| 13.06.2025 | 69,81 | 70,86 | 68,62 | 68,94 | -2,67% | 152.602,00 |
| 12.06.2025 | 71,07 | 71,66 | 70,45 | 70,83 | -1,17% | 118.737,00 |
| 11.06.2025 | 72,86 | 73,36 | 71,52 | 71,67 | -1,55% | 153.659,00 |
| 10.06.2025 | 72,53 | 73,09 | 72,25 | 72,80 | 0,89% | 114.734,00 |
| 09.06.2025 | 71,71 | 72,72 | 71,55 | 72,16 | 1,48% | 115.575,00 |
| 06.06.2025 | 72,20 | 72,20 | 70,72 | 71,11 | 0,23% | 125.905,00 |
| 05.06.2025 | 70,82 | 71,36 | 70,47 | 70,95 | 0,16% | 128.679,00 |
| 04.06.2025 | 72,15 | 72,75 | 70,82 | 70,84 | -1,88% | 124.674,00 |
| 03.06.2025 | 70,80 | 72,36 | 70,80 | 72,20 | 2,05% | 182.881,00 |
| 02.06.2025 | 70,97 | 71,35 | 69,49 | 70,75 | -0,87% | 228.398,00 |
| 30.05.2025 | 70,90 | 71,68 | 70,53 | 71,37 | 0,35% | 287.286,00 |
| 29.05.2025 | 70,39 | 71,39 | 69,68 | 71,12 | 1,12% | 157.379,00 |
| 28.05.2025 | 70,05 | 70,63 | 69,30 | 70,33 | 0,06% | 196.154,00 |
| 27.05.2025 | 67,50 | 70,69 | 67,35 | 70,29 | 4,96% | 206.051,00 |
| 23.05.2025 | 65,71 | 71,35 | 65,46 | 66,97 | 1,95% | 293.144,00 |
| 22.05.2025 | 65,00 | 66,07 | 64,46 | 65,69 | 0,46% | 197.390,00 |
| 21.05.2025 | 65,76 | 66,36 | 65,02 | 65,39 | -1,66% | 143.447,00 |
| 20.05.2025 | 66,06 | 66,68 | 65,70 | 66,50 | 0,60% | 86.473,00 |
| 19.05.2025 | 66,25 | 66,54 | 65,85 | 66,10 | -1,55% | 118.870,00 |
| 16.05.2025 | 66,12 | 67,41 | 65,87 | 67,14 | 1,74% | 161.306,00 |
| 15.05.2025 | 65,29 | 66,25 | 65,01 | 65,99 | 1,07% | 126.431,00 |
| 14.05.2025 | 66,81 | 67,20 | 65,28 | 65,29 | -2,41% | 157.364,00 |
| 13.05.2025 | 66,00 | 67,17 | 66,00 | 66,90 | 1,80% | 119.972,00 |
| 12.05.2025 | 66,59 | 67,02 | 65,20 | 65,72 | 2,93% | 153.971,00 |
| 09.05.2025 | 65,46 | 65,50 | 63,80 | 63,85 | -2,46% | 149.428,00 |
| 08.05.2025 | 63,10 | 65,69 | 63,02 | 65,46 | 4,09% | 267.609,00 |
| 07.05.2025 | 63,43 | 63,70 | 62,36 | 62,89 | -0,33% | 173.092,00 |
| 06.05.2025 | 63,54 | 63,61 | 62,81 | 63,10 | -1,56% | 95.698,00 |
| 05.05.2025 | 63,36 | 64,68 | 63,36 | 64,10 | 0,34% | 256.653,00 |
| 02.05.2025 | 63,68 | 64,38 | 63,25 | 63,88 | 1,38% | 184.677,00 |
| 01.05.2025 | 62,71 | 63,48 | 62,23 | 63,01 | 1,04% | 91.357,00 |
| 30.04.2025 | 62,21 | 62,78 | 61,00 | 62,36 | -0,83% | 127.819,00 |
| 29.04.2025 | 62,28 | 62,95 | 62,12 | 62,88 | 0,66% | 86.274,00 |
| 28.04.2025 | 62,80 | 63,27 | 61,59 | 62,47 | -0,65% | 82.902,00 |
| 25.04.2025 | 62,49 | 63,16 | 61,26 | 62,88 | 0,53% | 120.068,00 |
| 24.04.2025 | 60,87 | 62,65 | 60,20 | 62,55 | 2,90% | 100.489,00 |
| 23.04.2025 | 61,49 | 62,42 | 60,59 | 60,79 | 1,15% | 142.757,00 |
| 22.04.2025 | 58,39 | 60,42 | 58,39 | 60,10 | 2,59% | 182.843,00 |
| 21.04.2025 | 58,57 | 58,94 | 57,44 | 58,58 | -0,85% | 155.544,00 |
| 17.04.2025 | 58,28 | 59,34 | 58,08 | 59,08 | 1,48% | 129.841,00 |
| 16.04.2025 | 57,95 | 58,42 | 57,14 | 58,22 | -0,51% | 181.084,00 |
| 15.04.2025 | 57,73 | 58,85 | 57,73 | 58,52 | 0,55% | 154.334,00 |
| 14.04.2025 | 59,58 | 59,58 | 57,58 | 58,20 | -0,05% | 156.759,00 |
| 11.04.2025 | 57,61 | 58,70 | 56,34 | 58,23 | 0,67% | 121.580,00 |
| 10.04.2025 | 57,69 | 58,62 | 56,24 | 57,84 | -2,64% | 233.706,00 |
| 09.04.2025 | 54,45 | 59,71 | 54,42 | 59,41 | 8,39% | 352.149,00 |
| 08.04.2025 | 57,63 | 58,09 | 54,06 | 54,81 | -2,85% | 270.137,00 |