76,527$
-1,89%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,27 | 79,01 | 77,24 | 78,00 | -2,87% | 100,00 |
| 05.03.2026 | 79,68 | 81,70 | 79,41 | 80,31 | -0,33% | 100,00 |
| 04.03.2026 | 79,90 | 81,72 | 79,17 | 80,57 | 0,93% | 91.412,00 |
| 03.03.2026 | 77,79 | 80,13 | 76,59 | 79,83 | 0,48% | 126.063,00 |
| 02.03.2026 | 80,06 | 80,63 | 78,98 | 79,45 | -1,50% | 135.799,00 |
| 27.02.2026 | 77,73 | 80,76 | 76,88 | 80,66 | 1,40% | 212.619,00 |
| 26.02.2026 | 78,47 | 79,99 | 78,42 | 79,55 | 2,16% | 140.633,00 |
| 25.02.2026 | 78,08 | 78,30 | 76,56 | 77,87 | 0,17% | 142.319,00 |
| 24.02.2026 | 79,07 | 80,56 | 77,26 | 77,74 | -1,32% | 220.845,00 |
| 23.02.2026 | 82,01 | 82,01 | 78,43 | 78,78 | -3,87% | 151.353,00 |
| 20.02.2026 | 82,05 | 83,48 | 80,77 | 81,95 | -0,98% | 176.792,00 |
| 19.02.2026 | 83,14 | 83,81 | 81,66 | 82,76 | -1,13% | 168.289,00 |
| 18.02.2026 | 82,30 | 84,26 | 81,79 | 83,71 | 1,58% | 198.156,00 |
| 17.02.2026 | 83,90 | 84,07 | 82,24 | 82,41 | -1,75% | 101.946,00 |
| 13.02.2026 | 82,34 | 84,96 | 80,69 | 83,88 | 2,18% | 188.238,00 |
| 12.02.2026 | 84,40 | 84,45 | 80,81 | 82,09 | -2,17% | 233.158,00 |
| 11.02.2026 | 86,93 | 87,93 | 82,84 | 83,91 | -2,83% | 156.154,00 |
| 10.02.2026 | 87,80 | 90,00 | 86,10 | 86,35 | -1,16% | 192.069,00 |
| 09.02.2026 | 87,56 | 90,09 | 85,61 | 87,36 | 0,62% | 226.174,00 |
| 06.02.2026 | 85,61 | 90,39 | 85,61 | 86,82 | 2,55% | 293.525,00 |
| 05.02.2026 | 85,30 | 90,78 | 82,90 | 84,66 | -1,66% | 327.329,00 |
| 04.02.2026 | 85,54 | 87,57 | 84,75 | 86,09 | 1,27% | 194.645,00 |
| 03.02.2026 | 86,86 | 87,66 | 84,20 | 85,01 | -2,34% | 126.904,00 |
| 02.02.2026 | 85,46 | 89,14 | 85,10 | 87,05 | 1,45% | 181.388,00 |
| 30.01.2026 | 84,12 | 86,28 | 83,51 | 85,81 | 1,18% | 197.809,00 |
| 29.01.2026 | 84,53 | 86,04 | 83,13 | 84,81 | 0,78% | 219.796,00 |
| 28.01.2026 | 85,49 | 86,76 | 84,05 | 84,15 | -1,03% | 153.170,00 |
| 27.01.2026 | 87,24 | 88,48 | 84,69 | 85,03 | -2,66% | 109.267,00 |
| 26.01.2026 | 86,85 | 87,87 | 85,21 | 87,35 | 0,16% | 176.273,00 |
| 23.01.2026 | 88,60 | 88,82 | 86,79 | 87,21 | -2,12% | 90.607,00 |
| 22.01.2026 | 89,39 | 90,00 | 88,13 | 89,10 | 0,22% | 137.426,00 |
| 21.01.2026 | 86,72 | 89,01 | 85,42 | 88,90 | 3,54% | 150.470,00 |
| 20.01.2026 | 86,75 | 86,95 | 85,37 | 85,86 | -1,36% | 118.947,00 |
| 19.01.2026 | 86,95 | 87,05 | 86,95 | 87,05 | -0,66% | - |
| 16.01.2026 | 88,32 | 88,80 | 86,91 | 87,62 | -1,27% | 105.138,00 |
| 15.01.2026 | 87,18 | 89,25 | 87,18 | 88,75 | 2,27% | 126.006,00 |
| 14.01.2026 | 88,44 | 89,00 | 86,59 | 86,78 | -2,31% | 106.000,00 |
| 13.01.2026 | 88,48 | 90,36 | 87,64 | 88,83 | 0,30% | 94.047,00 |
| 12.01.2026 | 84,88 | 88,67 | 84,37 | 88,56 | 3,71% | 136.408,00 |
| 09.01.2026 | 85,84 | 87,49 | 84,05 | 85,39 | -0,58% | 192.741,00 |
| 08.01.2026 | 85,96 | 87,50 | 85,47 | 85,89 | -0,49% | 144.466,00 |
| 07.01.2026 | 87,89 | 88,60 | 84,82 | 86,31 | -1,56% | 125.433,00 |
| 06.01.2026 | 85,80 | 87,86 | 84,91 | 87,68 | 1,49% | 110.029,00 |
| 05.01.2026 | 86,41 | 87,58 | 85,47 | 86,39 | -0,29% | 129.014,00 |
| 02.01.2026 | 87,75 | 88,91 | 86,02 | 86,64 | -1,21% | 83.539,00 |
| 31.12.2025 | 88,75 | 89,04 | 87,16 | 87,70 | -1,02% | 81.636,00 |
| 30.12.2025 | 89,26 | 89,27 | 88,19 | 88,60 | -1,06% | 84.651,00 |
| 29.12.2025 | 90,00 | 90,00 | 89,00 | 89,55 | -0,53% | 86.950,00 |
| 26.12.2025 | 89,84 | 90,10 | 88,83 | 90,03 | 0,47% | 76.900,00 |
| 24.12.2025 | 89,51 | 90,00 | 88,41 | 89,61 | 0,45% | 75.695,00 |
| 23.12.2025 | 88,26 | 89,81 | 87,62 | 89,21 | 0,78% | 125.136,00 |
| 22.12.2025 | 89,97 | 91,41 | 88,25 | 88,52 | -1,13% | 171.768,00 |
| 19.12.2025 | 88,56 | 89,71 | 88,53 | 89,53 | 0,38% | 568.721,00 |
| 18.12.2025 | 90,07 | 90,21 | 87,93 | 89,19 | 0,07% | 173.091,00 |
| 17.12.2025 | 92,43 | 92,75 | 88,23 | 89,13 | -3,64% | 224.398,00 |
| 16.12.2025 | 92,35 | 93,02 | 90,79 | 92,50 | 0,43% | 257.029,00 |
| 15.12.2025 | 92,11 | 92,90 | 91,24 | 92,10 | 0,38% | 238.070,00 |
| 12.12.2025 | 93,00 | 93,51 | 91,50 | 91,75 | -1,43% | 108.369,00 |
| 11.12.2025 | 92,02 | 93,98 | 91,40 | 93,08 | 1,04% | 171.581,00 |
| 10.12.2025 | 89,56 | 92,58 | 88,74 | 92,12 | 2,79% | 356.514,00 |
| 09.12.2025 | 89,39 | 91,40 | 88,49 | 89,62 | 0,30% | 252.371,00 |
| 08.12.2025 | 90,65 | 90,68 | 88,76 | 89,35 | -0,49% | 196.446,00 |
| 05.12.2025 | 90,06 | 90,75 | 88,52 | 89,79 | -0,45% | 143.853,00 |
| 04.12.2025 | 87,75 | 90,40 | 86,85 | 90,20 | 2,82% | 163.145,00 |
| 03.12.2025 | 86,72 | 87,88 | 86,02 | 87,73 | 1,32% | 212.293,00 |
| 02.12.2025 | 87,88 | 88,54 | 86,03 | 86,59 | -1,38% | 165.213,00 |
| 01.12.2025 | 89,24 | 90,34 | 86,76 | 87,80 | -2,01% | 200.381,00 |
| 28.11.2025 | 90,48 | 90,48 | 88,57 | 89,60 | -0,43% | 84.354,00 |
| 26.11.2025 | 90,61 | 92,05 | 89,30 | 89,99 | -0,75% | 588.766,00 |
| 25.11.2025 | 91,44 | 92,56 | 89,42 | 90,67 | -0,17% | 400.123,00 |
| 24.11.2025 | 91,54 | 93,37 | 90,01 | 90,82 | -0,60% | 174.258,00 |
| 21.11.2025 | 87,85 | 91,43 | 87,71 | 91,37 | 4,17% | 176.678,00 |
| 20.11.2025 | 90,93 | 91,91 | 87,20 | 87,71 | -1,79% | 193.834,00 |
| 19.11.2025 | 88,01 | 89,98 | 88,01 | 89,31 | 1,22% | 124.289,00 |
| 18.11.2025 | 87,17 | 89,03 | 86,81 | 88,23 | 0,93% | 152.630,00 |
| 17.11.2025 | 90,41 | 91,37 | 87,25 | 87,42 | -3,10% | 265.198,00 |
| 14.11.2025 | 87,84 | 90,90 | 87,56 | 90,22 | -0,34% | 198.108,00 |
| 13.11.2025 | 91,07 | 91,13 | 89,86 | 90,53 | -1,23% | 152.420,00 |
| 12.11.2025 | 89,72 | 92,66 | 88,54 | 91,66 | 2,09% | 173.929,00 |
| 11.11.2025 | 88,19 | 90,33 | 87,66 | 89,78 | 1,73% | 189.807,00 |
| 10.11.2025 | 86,09 | 90,01 | 85,54 | 88,25 | 3,76% | 320.854,00 |
| 07.11.2025 | 74,62 | 85,15 | 74,62 | 85,05 | 15,92% | 392.533,00 |
| 06.11.2025 | 73,67 | 74,16 | 72,93 | 73,37 | -1,01% | 176.119,00 |
| 05.11.2025 | 72,95 | 74,63 | 72,95 | 74,12 | 1,01% | 158.320,00 |
| 04.11.2025 | 72,11 | 73,63 | 71,75 | 73,38 | 0,71% | 154.488,00 |
| 03.11.2025 | 72,77 | 73,72 | 71,24 | 72,86 | -0,41% | 204.622,00 |
| 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% | - |
| 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 |