82,715$
12,74%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 73,67 | 74,16 | 72,93 | 73,37 | -1,01% | 182.504,00 |
| 05.11.2025 | 72,95 | 74,63 | 72,95 | 74,12 | 1,01% | 158.620,00 |
| 04.11.2025 | 72,11 | 73,63 | 71,75 | 73,38 | 0,71% | 165.041,00 |
| 03.11.2025 | 72,77 | 73,72 | 71,24 | 72,86 | -0,41% | 221.535,00 |
| 31.10.2025 | 71,49 | 73,53 | 70,96 | 73,16 | 2,26% | 213.175,00 |
| 30.10.2025 | 72,23 | 73,75 | 71,20 | 71,54 | -1,22% | 114.752,00 |
| 29.10.2025 | 73,91 | 74,41 | 71,54 | 72,42 | -2,16% | 138.530,00 |
| 28.10.2025 | 73,96 | 74,66 | 72,41 | 74,02 | -0,05% | 94.637,00 |
| 27.10.2025 | 74,72 | 75,36 | 73,37 | 74,06 | -0,44% | 106.185,00 |
| 24.10.2025 | 74,24 | 74,73 | 73,98 | 74,39 | 0,54% | 99.889,00 |
| 23.10.2025 | 73,49 | 74,15 | 73,24 | 73,99 | 0,39% | 88.803,00 |
| 22.10.2025 | 74,02 | 74,74 | 73,03 | 73,70 | -0,87% | 107.144,00 |
| 21.10.2025 | 72,60 | 74,90 | 72,60 | 74,35 | 1,92% | 137.521,00 |
| 20.10.2025 | 71,84 | 73,24 | 71,84 | 72,95 | 2,29% | 117.605,00 |
| 17.10.2025 | 71,10 | 72,07 | 70,76 | 71,31 | -0,11% | - |
| 16.10.2025 | 73,28 | 73,75 | 71,33 | 71,39 | -2,65% | 211.557,00 |
| 15.10.2025 | 73,25 | 74,40 | 72,72 | 73,33 | 0,87% | 119.055,00 |
| 14.10.2025 | 69,35 | 73,40 | 69,35 | 72,70 | 3,33% | 175.675,00 |
| 13.10.2025 | 70,07 | 71,29 | 70,05 | 70,36 | 1,06% | 188.695,00 |
| 10.10.2025 | 72,30 | 72,48 | 69,25 | 69,62 | -3,67% | 147.332,00 |
| 09.10.2025 | 73,78 | 73,78 | 71,77 | 72,27 | -2,26% | 123.495,00 |
| 08.10.2025 | 72,55 | 74,12 | 72,31 | 73,94 | 2,07% | 157.645,00 |
| 07.10.2025 | 73,47 | 73,50 | 71,94 | 72,44 | -1,27% | 129.485,00 |
| 06.10.2025 | 73,42 | 73,88 | 72,84 | 73,37 | 0,37% | 157.332,00 |
| 03.10.2025 | 73,25 | 73,86 | 72,92 | 73,10 | 0,29% | 162.103,00 |
| 02.10.2025 | 72,00 | 72,97 | 71,11 | 72,89 | 1,45% | 154.277,00 |
| 01.10.2025 | 70,43 | 72,23 | 70,43 | 71,85 | 1,18% | 180.243,00 |
| 30.09.2025 | 71,08 | 71,66 | 70,13 | 71,01 | -0,10% | 190.360,00 |
| 29.09.2025 | 72,07 | 72,09 | 70,46 | 71,08 | -0,77% | 166.635,00 |
| 26.09.2025 | 70,78 | 72,00 | 70,78 | 71,63 | 1,13% | 130.381,00 |
| 25.09.2025 | 71,22 | 71,30 | 70,00 | 70,83 | -1,20% | 125.120,00 |
| 24.09.2025 | 73,01 | 73,83 | 71,55 | 71,69 | -1,81% | 118.101,00 |
| 23.09.2025 | 74,89 | 75,20 | 72,41 | 73,01 | -2,52% | 123.241,00 |
| 22.09.2025 | 74,00 | 75,05 | 73,13 | 74,90 | 1,11% | 176.308,00 |
| 19.09.2025 | 74,49 | 74,99 | 73,07 | 74,08 | -0,52% | 716.306,00 |
| 18.09.2025 | 75,63 | 76,47 | 74,19 | 74,47 | -0,40% | 266.992,00 |
| 17.09.2025 | 75,97 | 77,50 | 74,65 | 74,77 | -1,72% | 278.198,00 |
| 16.09.2025 | 74,26 | 76,21 | 73,30 | 76,08 | 1,94% | 239.123,00 |
| 15.09.2025 | 74,03 | 74,82 | 73,11 | 74,63 | 1,07% | 130.642,00 |
| 12.09.2025 | 74,34 | 74,78 | 73,30 | 73,84 | -1,39% | 187.380,00 |
| 11.09.2025 | 71,85 | 74,88 | 71,85 | 74,88 | 3,50% | 141.574,00 |
| 10.09.2025 | 71,20 | 72,40 | 71,20 | 72,35 | 1,62% | 153.374,00 |
| 09.09.2025 | 70,99 | 71,81 | 70,67 | 71,20 | -0,25% | 125.882,00 |
| 08.09.2025 | 70,77 | 71,64 | 70,02 | 71,38 | 0,73% | 130.717,00 |
| 05.09.2025 | 71,86 | 73,01 | 70,27 | 70,86 | -1,21% | 158.757,00 |
| 04.09.2025 | 69,70 | 71,75 | 69,07 | 71,73 | 3,10% | 258.757,00 |
| 03.09.2025 | 70,83 | 71,72 | 69,27 | 69,57 | -2,07% | 202.767,00 |
| 02.09.2025 | 71,22 | 71,90 | 70,30 | 71,04 | -1,84% | 114.589,00 |
| 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 | 3,53% | 271.156,00 |
| 11.08.2025 | 69,16 | 71,34 | 68,85 | 69,65 | 0,56% | 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 | 63,31 | 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 | -2,14% | 142.005,00 |
| 29.07.2025 | 68,44 | 69,70 | 67,71 | 68,59 | 1,12% | 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 | -0,90% | 568.458,00 |
| 30.06.2025 | 73,30 | 73,58 | 71,20 | 72,10 | -1,52% | 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 |