Echtzeit-Aktienkurs Eaton Vance Corp
Bid:
Ask:
Aktienkurse zur Eaton Vance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 24,01 | 24,21 | 24,01 | 24,21 | 0,67% | 121,00 |
| 10.03.2025 | 24,09 | 24,09 | 23,96 | 24,05 | -1,64% | 318,00 |
| 06.03.2025 | 24,55 | 24,57 | 24,45 | 24,45 | 1,28% | 34.053,00 |
| 28.02.2025 | 24,07 | 24,14 | 24,07 | 24,14 | -3,37% | 120,00 |
| 24.02.2025 | 25,10 | 25,10 | 24,98 | 24,98 | -0,58% | 236,00 |
| 18.02.2025 | 25,15 | 25,15 | 25,09 | 25,12 | 3,28% | 513,00 |
| 07.02.2025 | 24,27 | 24,33 | 24,27 | 24,33 | 3,44% | 996,00 |
| 03.02.2025 | 23,30 | 23,52 | 23,30 | 23,52 | -0,99% | 945,00 |
| 31.01.2025 | 23,85 | 23,85 | 23,73 | 23,75 | 0,46% | 8.045,00 |
| 29.01.2025 | 23,70 | 23,85 | 23,64 | 23,64 | -0,11% | 1.120,00 |
| 28.01.2025 | 23,67 | 23,67 | 23,53 | 23,67 | -2,40% | 557,00 |
| 24.01.2025 | 24,31 | 24,31 | 24,24 | 24,25 | 0,49% | 231,00 |
| 23.01.2025 | 23,99 | 24,13 | 23,99 | 24,13 | 0,11% | 156,00 |
| 22.01.2025 | 24,29 | 24,29 | 24,10 | 24,10 | -1,42% | 420,00 |
| 21.01.2025 | 24,43 | 24,55 | 24,43 | 24,45 | 1,98% | 567,00 |
| 16.01.2025 | 23,85 | 23,97 | 23,85 | 23,97 | 0,90% | 320,00 |
| 03.01.2025 | 23,74 | 23,76 | 23,74 | 23,76 | 0,70% | 383,00 |
| 02.01.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -1,33% | 368,00 |
| 31.12.2024 | 24,19 | 24,19 | 23,92 | 23,92 | -3,43% | 139,00 |
| 18.12.2024 | 25,35 | 25,37 | 24,76 | 24,76 | -3,11% | 559,00 |
| 17.12.2024 | 25,61 | 25,61 | 25,56 | 25,56 | -0,60% | 283,00 |
| 10.12.2024 | 25,93 | 25,95 | 25,71 | 25,71 | -1,75% | 681,00 |
| 09.12.2024 | 26,40 | 26,41 | 26,17 | 26,17 | 3,47% | 4.934,00 |
| 02.12.2024 | 25,23 | 25,56 | 25,23 | 25,29 | -0,46% | 1.296,00 |
| 25.11.2024 | 25,67 | 25,67 | 25,41 | 25,41 | 1,03% | 865,00 |
| 22.11.2024 | 25,13 | 25,15 | 25,13 | 25,15 | -0,55% | 149,00 |
| 19.11.2024 | 25,47 | 25,47 | 25,29 | 25,29 | 1,43% | 218,00 |
| 18.11.2024 | 24,85 | 24,93 | 24,85 | 24,93 | -3,80% | 298,00 |
| 11.11.2024 | 26,02 | 26,05 | 25,62 | 25,92 | 1,44% | 519,00 |
| 08.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -2,53% | 195,00 |
| 07.11.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 3,01% | 81,00 |
| 06.11.2024 | 25,35 | 25,53 | 25,28 | 25,45 | -2,17% | 16.820,00 |
| 05.11.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 1,90% | 15,00 |
| 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 |