61,711$
-1,34%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 62,20 | 62,21 | 61,39 | 61,64 | -1,45% | - |
| 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 |
| 07.04.2025 | 55,00 | 58,54 | 53,83 | 56,42 | -1,26% | 353.070,00 |
| 04.04.2025 | 56,32 | 57,91 | 55,39 | 57,14 | -2,27% | 326.239,00 |
| 03.04.2025 | 59,45 | 59,90 | 56,51 | 58,47 | -5,83% | 263.710,00 |
| 02.04.2025 | 60,30 | 62,19 | 60,30 | 62,09 | 1,29% | 166.020,00 |
| 01.04.2025 | 60,73 | 61,49 | 60,28 | 61,30 | 0,44% | 148.894,00 |
| 31.03.2025 | 61,43 | 61,76 | 60,11 | 61,03 | -1,45% | 220.375,00 |
| 28.03.2025 | 64,14 | 64,25 | 61,17 | 61,93 | -3,61% | 146.550,00 |
| 27.03.2025 | 64,47 | 64,47 | 62,98 | 64,25 | -0,76% | 230.280,00 |
| 26.03.2025 | 64,52 | 66,03 | 63,78 | 64,74 | 0,65% | 207.167,00 |
| 25.03.2025 | 65,62 | 65,96 | 64,29 | 64,32 | -2,49% | 195.243,00 |
| 24.03.2025 | 65,35 | 66,17 | 64,86 | 65,96 | 2,82% | 210.962,00 |
| 21.03.2025 | 63,08 | 64,41 | 61,75 | 64,15 | 0,45% | 1.610.822,00 |
| 20.03.2025 | 64,69 | 65,96 | 63,75 | 63,86 | -2,49% | 160.293,00 |
| 19.03.2025 | 63,97 | 66,31 | 63,72 | 65,49 | 2,33% | 313.328,00 |
| 18.03.2025 | 64,02 | 65,58 | 63,07 | 64,00 | -0,56% | 202.706,00 |
| 17.03.2025 | 63,86 | 64,64 | 63,21 | 64,36 | 0,44% | 206.328,00 |
| 14.03.2025 | 63,08 | 64,79 | 63,08 | 64,08 | 2,41% | 220.498,00 |
| 13.03.2025 | 63,64 | 64,69 | 62,05 | 62,57 | -1,18% | 164.028,00 |
| 12.03.2025 | 65,24 | 65,97 | 63,24 | 63,32 | -2,49% | 204.155,00 |
| 11.03.2025 | 66,42 | 66,53 | 64,88 | 64,94 | -2,23% | 227.356,00 |
| 10.03.2025 | 64,91 | 66,64 | 64,01 | 66,42 | 1,28% | 205.468,00 |
| 07.03.2025 | 64,17 | 66,06 | 63,77 | 65,58 | 2,10% | 184.647,00 |
| 06.03.2025 | 63,73 | 64,44 | 63,12 | 64,23 | -0,16% | 187.728,00 |
| 05.03.2025 | 63,05 | 64,61 | 62,76 | 64,33 | 2,19% | 226.661,00 |
| 04.03.2025 | 62,23 | 64,16 | 61,91 | 62,95 | 0,14% | 263.201,00 |
| 03.03.2025 | 64,48 | 65,36 | 62,55 | 62,86 | -2,36% | 270.806,00 |
| 28.02.2025 | 63,73 | 65,70 | 63,43 | 64,38 | 0,77% | 222.899,00 |
| 27.02.2025 | 65,73 | 66,44 | 63,79 | 63,89 | -3,36% | 195.260,00 |
| 26.02.2025 | 66,97 | 68,71 | 65,47 | 66,11 | -0,91% | 333.042,00 |
| 25.02.2025 | 66,92 | 67,59 | 65,59 | 66,72 | -0,26% | 297.742,00 |
| 24.02.2025 | 66,68 | 67,23 | 65,46 | 66,89 | 0,59% | 258.683,00 |
| 21.02.2025 | 69,54 | 70,06 | 66,44 | 66,50 | -3,71% | 234.637,00 |
| 20.02.2025 | 69,74 | 69,86 | 68,97 | 69,06 | -1,41% | 181.712,00 |
| 19.02.2025 | 68,87 | 70,19 | 68,59 | 70,05 | 0,46% | 216.291,00 |
| 18.02.2025 | 70,08 | 70,31 | 68,80 | 69,73 | -1,00% | 209.916,00 |
| 17.02.2025 | 70,18 | 70,44 | 70,18 | 70,44 | 0,18% | - |
| 14.02.2025 | 70,51 | 70,70 | 69,65 | 70,31 | 0,77% | 117.483,00 |
| 13.02.2025 | 68,50 | 69,96 | 68,50 | 69,77 | 1,94% | 148.334,00 |
| 12.02.2025 | 68,01 | 68,87 | 67,09 | 68,44 | -0,90% | 264.792,00 |
| 11.02.2025 | 70,04 | 72,09 | 68,50 | 69,06 | -2,24% | 216.441,00 |
| 10.02.2025 | 71,02 | 71,44 | 69,65 | 70,64 | 0,30% | 347.450,00 |
| 07.02.2025 | 70,90 | 71,71 | 69,90 | 70,43 | 0,20% | 493.541,00 |
| 06.02.2025 | 71,25 | 74,00 | 67,73 | 70,29 | -13,15% | 450.468,00 |
| 05.02.2025 | 80,40 | 81,97 | 80,30 | 80,93 | 0,90% | 290.940,00 |
| 04.02.2025 | 79,02 | 81,19 | 78,61 | 80,21 | 0,96% | 174.240,00 |
| 03.02.2025 | 78,38 | 79,46 | 76,96 | 79,45 | -0,56% | 202.126,00 |
| 31.01.2025 | 79,40 | 81,35 | 79,03 | 79,90 | 1,01% | 164.843,00 |
| 30.01.2025 | 79,95 | 80,75 | 78,98 | 79,10 | 0,52% | 118.930,00 |
| 29.01.2025 | 78,87 | 79,98 | 78,02 | 78,69 | -0,47% | 128.325,00 |
| 28.01.2025 | 78,84 | 79,29 | 78,23 | 79,06 | 0,19% | 105.046,00 |
| 27.01.2025 | 80,53 | 81,65 | 78,58 | 78,91 | -2,96% | 138.596,00 |
| 24.01.2025 | 80,29 | 81,87 | 79,48 | 81,32 | 0,79% | 180.332,00 |
| 23.01.2025 | 79,70 | 81,30 | 79,17 | 80,68 | 0,22% | 204.962,00 |
| 22.01.2025 | 82,19 | 83,72 | 80,35 | 80,50 | -2,10% | 201.956,00 |
| 21.01.2025 | 80,92 | 82,42 | 80,82 | 82,23 | 2,71% | 179.116,00 |
| 17.01.2025 | 80,83 | 81,17 | 79,77 | 80,06 | -0,09% | 142.209,00 |
| 16.01.2025 | 79,49 | 80,87 | 79,06 | 80,13 | 0,87% | 123.321,00 |
| 15.01.2025 | 80,09 | 80,24 | 78,68 | 79,44 | 1,62% | 230.734,00 |
| 14.01.2025 | 78,76 | 79,34 | 77,43 | 78,17 | 1,07% | 161.816,00 |
| 13.01.2025 | 75,69 | 77,69 | 75,21 | 77,34 | 1,31% | 210.931,00 |
| 10.01.2025 | 74,26 | 76,97 | 74,26 | 76,34 | 0,53% | 232.662,00 |
| 08.01.2025 | 73,59 | 76,17 | 73,59 | 75,94 | 2,03% | 172.921,00 |
| 07.01.2025 | 74,85 | 75,36 | 73,96 | 74,43 | -0,03% | 149.865,00 |
| 06.01.2025 | 75,47 | 76,49 | 74,30 | 74,45 | 0,07% | 177.948,00 |
| 03.01.2025 | 74,25 | 74,50 | 73,36 | 74,40 | 0,54% | 240.489,00 |
| 02.01.2025 | 74,75 | 74,75 | 73,01 | 74,00 | 0,16% | 309.272,00 |
| 31.12.2024 | 73,38 | 74,60 | 72,55 | 73,88 | 0,98% | 330.705,00 |
| 30.12.2024 | 73,21 | 75,49 | 71,76 | 73,17 | -0,46% | 205.275,00 |
| 27.12.2024 | 73,45 | 74,57 | 72,57 | 73,50 | -0,92% | 159.307,00 |
| 26.12.2024 | 73,82 | 74,54 | 73,52 | 74,18 | 0,42% | 127.194,00 |
| 24.12.2024 | 73,50 | 73,90 | 73,17 | 73,87 | 0,23% | 70.093,00 |
| 23.12.2024 | 73,82 | 74,45 | 73,00 | 73,70 | -0,41% | 134.912,00 |
| 20.12.2024 | 73,07 | 75,48 | 72,77 | 74,00 | 0,14% | 571.697,00 |
| 19.12.2024 | 75,33 | 76,31 | 73,82 | 73,90 | -0,44% | 245.860,00 |
| 18.12.2024 | 78,42 | 78,72 | 73,67 | 74,23 | -4,38% | 232.674,00 |
| 17.12.2024 | 77,61 | 78,49 | 76,77 | 77,63 | -0,55% | 225.651,00 |
| 16.12.2024 | 76,99 | 79,46 | 76,12 | 78,06 | 1,19% | 229.251,00 |
| 13.12.2024 | 78,74 | 79,12 | 76,79 | 77,14 | -1,61% | 242.407,00 |
| 12.12.2024 | 79,86 | 80,34 | 77,80 | 78,40 | -2,20% | 182.433,00 |
| 11.12.2024 | 79,75 | 81,05 | 78,72 | 80,16 | 1,34% | 289.872,00 |
| 10.12.2024 | 79,56 | 80,16 | 78,12 | 79,10 | -0,68% | 124.363,00 |
| 09.12.2024 | 81,37 | 82,00 | 79,49 | 79,64 | -1,97% | 138.905,00 |
| 06.12.2024 | 80,37 | 81,63 | 78,68 | 81,24 | 2,60% | 128.986,00 |
| 05.12.2024 | 80,87 | 80,94 | 79,15 | 79,18 | -2,46% | 120.947,00 |
| 04.12.2024 | 80,87 | 81,75 | 80,18 | 81,18 | 0,01% | 216.344,00 |
| 03.12.2024 | 82,58 | 83,44 | 80,95 | 81,17 | -2,30% | 156.918,00 |
| 02.12.2024 | 80,37 | 83,32 | 80,19 | 83,08 | 2,75% | 145.321,00 |