Echtzeit-Aktienkurs Eaton Vance Corp
Bid:
Ask:
Aktienkurse zur Eaton Vance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,87% | 44,00 |
| 01.11.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,35% | 15,00 |
| 31.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,73% | 49,00 |
| 30.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,16% | 14,00 |
| 29.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,19% | 31,00 |
| 28.10.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 0,68% | 34,00 |
| 25.10.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 1,79% | 32,00 |
| 24.10.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,80% | 28,00 |
| 23.10.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,44% | 67,00 |
| 22.10.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,17% | 21,00 |
| 21.10.2024 | 25,44 | 25,44 | 25,13 | 25,24 | -0,28% | 3.160,00 |
| 18.10.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 2,23% | 71,00 |
| 17.10.2024 | 24,70 | 24,76 | 24,66 | 24,76 | -1,53% | 9.060,00 |
| 16.10.2024 | 25,29 | 25,29 | 25,15 | 25,15 | -0,05% | 683,00 |
| 15.10.2024 | 25,32 | 25,32 | 25,16 | 25,16 | -3,13% | 235,00 |
| 14.10.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,49% | 42,00 |
| 11.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,56% | 11,00 |
| 10.10.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -1,02% | 39,00 |
| 09.10.2024 | 26,93 | 26,93 | 26,45 | 26,79 | -3,20% | 5.019,00 |
| 08.10.2024 | 27,30 | 27,76 | 27,24 | 27,67 | -2,78% | 1.075,00 |
| 07.10.2024 | 27,83 | 28,62 | 27,75 | 28,46 | 3,37% | 27.140,00 |
| 04.10.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 1,41% | 18,00 |
| 03.10.2024 | 26,82 | 27,16 | 26,58 | 27,16 | -1,56% | 17.096,00 |
| 02.10.2024 | 27,72 | 27,72 | 27,59 | 27,59 | 2,26% | 1.048,00 |
| 01.10.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,43% | 114,00 |
| 30.09.2024 | 26,92 | 26,92 | 26,86 | 26,86 | 1,81% | 221,00 |
| 27.09.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 1,28% | 113,00 |
| 26.09.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 4,47% | 24,00 |
| 25.09.2024 | 25,07 | 25,07 | 24,94 | 24,94 | -0,52% | 310,00 |
| 24.09.2024 | 25,01 | 25,07 | 25,01 | 25,07 | 4,78% | 349,00 |
| 23.09.2024 | 23,96 | 23,96 | 23,92 | 23,92 | 1,18% | 1.328,00 |
| 20.09.2024 | 23,91 | 23,91 | 23,64 | 23,64 | -1,13% | 339,00 |
| 19.09.2024 | 23,81 | 23,92 | 23,78 | 23,92 | 2,42% | 704,00 |
| 18.09.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,06% | 48,00 |
| 17.09.2024 | 23,48 | 23,48 | 23,34 | 23,34 | -0,02% | 247,00 |
| 16.09.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,33% | 18,00 |
| 13.09.2024 | 23,33 | 23,38 | 23,27 | 23,27 | -0,30% | 1.695,00 |
| 12.09.2024 | 23,30 | 23,34 | 23,16 | 23,34 | 0,59% | 225,00 |
| 11.09.2024 | 22,72 | 23,20 | 22,72 | 23,20 | 3,31% | 1.087,00 |
| 10.09.2024 | 22,50 | 22,50 | 22,45 | 22,45 | -1,11% | 226,00 |
| 09.09.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,49% | 6,00 |
| 06.09.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -2,95% | 4,00 |
| 05.09.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,50% | 1,00 |
| 04.09.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 1,76% | 22,00 |
| 03.09.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -2,23% | 113,00 |
| 30.08.2024 | 23,29 | 23,29 | 23,29 | 23,29 | 1,12% | 57,00 |
| 29.08.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 1,26% | 24,00 |
| 28.08.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,68% | 14,00 |
| 27.08.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,12% | 19,00 |
| 26.08.2024 | 23,08 | 23,10 | 23,08 | 23,10 | 0,27% | 173,00 |
| 23.08.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 1,96% | 120,00 |
| 22.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,14% | 22,00 |
| 21.08.2024 | 22,85 | 22,86 | 22,85 | 22,86 | 1,90% | 204,00 |
| 20.08.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -0,53% | 5,00 |
| 19.08.2024 | 22,56 | 22,56 | 22,46 | 22,55 | 1,33% | 364,00 |
| 16.08.2024 | 22,32 | 22,32 | 22,26 | 22,26 | 0,03% | 236,00 |
| 15.08.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 1,77% | 67,00 |
| 14.08.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -0,90% | 33,00 |
| 13.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 1,55% | 5,00 |
| 12.08.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,24% | 592,00 |
| 09.08.2024 | 21,80 | 21,80 | 21,78 | 21,78 | 0,42% | 203,00 |
| 08.08.2024 | 21,69 | 21,69 | 21,69 | 21,69 | 1,19% | 5,00 |
| 07.08.2024 | 21,43 | 21,43 | 21,43 | 21,43 | -1,32% | 16,00 |
| 06.08.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,12% | 28,00 |
| 05.08.2024 | 21,69 | 21,69 | 21,69 | 21,69 | -2,42% | 63,00 |
| 02.08.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -0,96% | 3,00 |
| 01.08.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -3,22% | 29,00 |
| 31.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,49% | 13,00 |
| 30.07.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -0,88% | 77,00 |
| 29.07.2024 | 22,95 | 22,95 | 22,83 | 22,83 | -0,70% | 395,00 |
| 26.07.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,69% | 53,00 |
| 25.07.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,84% | 36,00 |
| 24.07.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -2,26% | 76,00 |
| 23.07.2024 | 23,17 | 23,17 | 23,17 | 23,17 | -2,02% | 4,00 |
| 22.07.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,28% | 21,00 |
| 19.07.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,81% | 1,00 |
| 18.07.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -1,06% | 80,00 |
| 17.07.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -1,08% | 32,00 |
| 16.07.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,04% | 66,00 |
| 15.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,48% | 70,00 |
| 12.07.2024 | 24,67 | 24,67 | 24,67 | 24,67 | 1,29% | 6,00 |
| 11.07.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,67% | 37,00 |
| 10.07.2024 | 24,19 | 24,19 | 24,19 | 24,19 | 0,45% | 22,00 |
| 09.07.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,20% | 33,00 |
| 08.07.2024 | 24,19 | 24,19 | 24,03 | 24,03 | -0,72% | 331,00 |
| 05.07.2024 | 24,22 | 24,22 | 24,21 | 24,21 | 0,20% | 261,00 |
| 03.07.2024 | 24,27 | 24,28 | 24,09 | 24,16 | 2,45% | 5.025,00 |
| 02.07.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,75% | 36,00 |
| 01.07.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 0,66% | 90,00 |
| 28.06.2024 | 23,49 | 23,49 | 23,25 | 23,25 | -0,65% | 1.000,00 |
| 27.06.2024 | 23,47 | 23,47 | 23,41 | 23,41 | -0,33% | 286,00 |
| 26.06.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,54% | 172,00 |
| 25.06.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,29% | 66,00 |
| 24.06.2024 | 23,48 | 23,48 | 23,43 | 23,43 | 0,20% | 253,00 |
| 21.06.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,75% | 5,00 |
| 20.06.2024 | 23,54 | 23,56 | 23,54 | 23,56 | -0,27% | 196,00 |
| 18.06.2024 | 23,51 | 23,62 | 23,51 | 23,62 | 0,14% | 101,00 |
| 17.06.2024 | 23,45 | 23,59 | 23,45 | 23,59 | 0,63% | 156,00 |
| 14.06.2024 | 23,40 | 23,44 | 23,40 | 23,44 | -0,64% | 244,00 |
| 13.06.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -1,04% | 393,00 |