Echtzeit-Aktienkurs Echelon Corp
Bid:
Ask:
Aktienkurse zur Echelon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 20,93 | 21,88 | 20,72 | 21,88 | 2,76% | 8.114,00 |
| 02.10.2025 | 23,66 | 23,66 | 21,23 | 21,30 | -9,88% | 3.514,00 |
| 01.10.2025 | 22,55 | 23,86 | 22,55 | 23,63 | 4,15% | 3.847,00 |
| 30.09.2025 | 22,66 | 22,69 | 22,58 | 22,69 | 1,70% | 829,00 |
| 29.09.2025 | 22,42 | 22,64 | 22,31 | 22,31 | 0,89% | 755,00 |
| 26.09.2025 | 21,72 | 22,16 | 21,32 | 22,11 | 4,02% | 3.751,00 |
| 25.09.2025 | 22,01 | 22,01 | 21,26 | 21,26 | -8,09% | 1.222,00 |
| 24.09.2025 | 22,27 | 23,13 | 22,21 | 23,13 | 8,44% | 1.054,00 |
| 23.09.2025 | 22,44 | 22,44 | 21,18 | 21,33 | -4,06% | 1.036,00 |
| 22.09.2025 | 22,01 | 23,21 | 22,01 | 22,23 | 3,05% | 14.744,00 |
| 19.09.2025 | 21,17 | 21,57 | 21,17 | 21,57 | 5,23% | 1.582,00 |
| 18.09.2025 | 21,34 | 22,00 | 20,50 | 20,50 | -3,11% | 1.722,00 |
| 16.09.2025 | 20,43 | 21,17 | 20,43 | 21,16 | 5,69% | 7.192,00 |
| 15.09.2025 | 20,42 | 21,15 | 19,62 | 20,02 | 7,87% | 7.427,00 |
| 12.09.2025 | 17,00 | 18,60 | 17,00 | 18,56 | 24,89% | 12.531,00 |
| 10.09.2025 | 15,55 | 15,55 | 14,86 | 14,86 | 1,38% | 2.644,00 |
| 09.09.2025 | 14,76 | 14,76 | 14,62 | 14,66 | 1,74% | 513,00 |
| 08.09.2025 | 14,89 | 14,89 | 14,41 | 14,41 | -1,95% | 905,00 |
| 05.09.2025 | 14,67 | 14,84 | 14,46 | 14,69 | 8,29% | 1.328,00 |
| 03.09.2025 | 13,73 | 13,73 | 13,57 | 13,57 | 4,07% | 2.496,00 |
| 02.09.2025 | 13,20 | 13,20 | 13,00 | 13,04 | -2,03% | 1.498,00 |
| 29.08.2025 | 14,07 | 14,16 | 13,31 | 13,31 | -7,81% | 1.368,00 |
| 28.08.2025 | 14,77 | 14,78 | 14,05 | 14,44 | -0,39% | 2.934,00 |
| 27.08.2025 | 14,75 | 14,75 | 14,49 | 14,49 | -1,74% | 1.899,00 |
| 26.08.2025 | 14,30 | 14,75 | 14,30 | 14,75 | 2,19% | 1.345,00 |
| 25.08.2025 | 13,83 | 14,43 | 13,83 | 14,43 | 3,82% | 535,00 |
| 22.08.2025 | 13,33 | 13,90 | 13,33 | 13,90 | 8,34% | 7.454,00 |
| 21.08.2025 | 12,90 | 13,10 | 12,70 | 12,83 | -0,93% | 30.815,00 |
| 20.08.2025 | 12,63 | 12,95 | 12,63 | 12,95 | -2,57% | 1.137,00 |
| 19.08.2025 | 13,38 | 13,38 | 13,29 | 13,29 | -0,27% | 408,00 |
| 15.08.2025 | 13,18 | 13,33 | 13,12 | 13,33 | -3,22% | 1.141,00 |
| 14.08.2025 | 14,00 | 14,09 | 13,64 | 13,77 | -2,67% | 1.416,00 |
| 13.08.2025 | 14,55 | 14,81 | 14,15 | 14,15 | -2,51% | 1.356,00 |
| 12.08.2025 | 14,09 | 14,52 | 13,75 | 14,52 | 0,59% | 7.611,00 |
| 11.08.2025 | 14,35 | 15,00 | 14,25 | 14,43 | 5,98% | 8.180,00 |
| 08.08.2025 | 13,25 | 13,99 | 13,25 | 13,62 | 3,74% | 4.827,00 |
| 07.08.2025 | 12,98 | 13,12 | 12,95 | 13,12 | 0,99% | 731,00 |
| 06.08.2025 | 12,70 | 13,05 | 12,70 | 13,00 | 5,45% | 2.634,00 |
| 05.08.2025 | 12,47 | 12,51 | 12,16 | 12,33 | -1,29% | 4.857,00 |
| 04.08.2025 | 12,39 | 12,70 | 12,29 | 12,49 | 2,76% | 2.255,00 |
| 01.08.2025 | 12,00 | 12,62 | 12,00 | 12,15 | -1,48% | 6.717,00 |
| 31.07.2025 | 13,33 | 13,33 | 12,29 | 12,33 | -7,91% | 2.846,00 |
| 30.07.2025 | 13,60 | 13,60 | 13,03 | 13,39 | 0,02% | 1.235,00 |
| 29.07.2025 | 13,16 | 13,53 | 13,12 | 13,39 | -1,11% | 27.771,00 |
| 28.07.2025 | 12,98 | 13,76 | 12,98 | 13,54 | 8,28% | 26.981,00 |
| 25.07.2025 | 12,09 | 13,33 | 12,09 | 12,51 | 4,48% | 16.022,00 |
| 24.07.2025 | 13,46 | 14,16 | 11,50 | 11,97 | -15,11% | 15.220,00 |
| 23.07.2025 | 13,90 | 14,14 | 13,90 | 14,10 | -1,75% | 2.862,00 |
| 22.07.2025 | 14,05 | 14,55 | 14,05 | 14,35 | 3,59% | 2.632,00 |
| 21.07.2025 | 13,85 | 13,90 | 13,68 | 13,85 | -1,82% | 1.599,00 |
| 18.07.2025 | 13,94 | 14,20 | 13,88 | 14,11 | 6,25% | 4.358,00 |
| 17.07.2025 | 13,60 | 13,66 | 13,28 | 13,28 | -1,17% | 1.445,00 |
| 16.07.2025 | 13,26 | 13,44 | 13,20 | 13,44 | 9,73% | 2.658,00 |
| 15.07.2025 | 12,51 | 12,51 | 12,20 | 12,24 | -0,99% | 15.435,00 |
| 14.07.2025 | 12,62 | 12,62 | 12,24 | 12,37 | 1,03% | 3.553,00 |
| 11.07.2025 | 11,76 | 12,25 | 11,76 | 12,24 | 3,49% | 3.042,00 |
| 10.07.2025 | 11,18 | 11,88 | 11,18 | 11,83 | 8,51% | 2.439,00 |
| 09.07.2025 | 11,11 | 11,11 | 10,80 | 10,90 | -2,19% | 1.788,00 |
| 08.07.2025 | 11,11 | 11,23 | 11,10 | 11,15 | 1,50% | 3.567,00 |
| 07.07.2025 | 12,22 | 12,22 | 10,71 | 10,98 | -11,73% | 9.757,00 |
| 03.07.2025 | 12,57 | 12,57 | 12,35 | 12,44 | -0,11% | 2.881,00 |
| 02.07.2025 | 12,50 | 12,57 | 12,12 | 12,45 | 4,28% | 1.752,00 |
| 01.07.2025 | 12,81 | 12,81 | 11,77 | 11,94 | -14,46% | 23.133,00 |
| 30.06.2025 | 14,35 | 14,35 | 13,92 | 13,96 | -3,71% | 4.141,00 |
| 27.06.2025 | 14,65 | 14,84 | 14,27 | 14,50 | -3,70% | 2.875,00 |
| 26.06.2025 | 15,12 | 15,38 | 14,99 | 15,06 | -1,96% | 7.512,00 |
| 25.06.2025 | 16,15 | 16,15 | 14,74 | 15,36 | -5,73% | 3.150,00 |
| 24.06.2025 | 17,08 | 17,08 | 16,24 | 16,29 | -4,04% | 13.441,00 |
| 23.06.2025 | 15,38 | 17,56 | 15,38 | 16,98 | 14,90% | 10.576,00 |
| 20.06.2025 | 15,00 | 15,01 | 14,77 | 14,77 | -1,38% | 12.068,00 |
| 18.06.2025 | 15,02 | 15,02 | 14,98 | 14,98 | 3,16% | 839,00 |
| 17.06.2025 | 14,54 | 14,58 | 14,40 | 14,52 | -5,22% | 3.287,00 |
| 13.06.2025 | 14,45 | 15,69 | 14,45 | 15,32 | 4,83% | 3.390,00 |
| 12.06.2025 | 15,35 | 15,41 | 14,62 | 14,62 | -3,34% | 2.684,00 |
| 11.06.2025 | 15,59 | 15,74 | 15,12 | 15,12 | -0,11% | 11.659,00 |
| 10.06.2025 | 14,45 | 15,22 | 14,45 | 15,14 | 8,77% | 1.439,00 |
| 09.06.2025 | 12,10 | 13,96 | 11,85 | 13,92 | 7,63% | 12.823,00 |
| 06.06.2025 | 13,44 | 13,65 | 12,85 | 12,93 | 5,06% | 8.058,00 |
| 05.06.2025 | 15,47 | 15,50 | 11,37 | 12,31 | -27,15% | 18.384,00 |
| 04.06.2025 | 17,24 | 17,24 | 16,50 | 16,90 | -7,29% | 1.793,00 |
| 03.06.2025 | 18,95 | 18,95 | 18,23 | 18,23 | -0,78% | 1.345,00 |
| 02.06.2025 | 17,99 | 18,37 | 17,62 | 18,37 | 1,45% | 1.164,00 |
| 30.05.2025 | 18,15 | 18,35 | 18,11 | 18,11 | -8,51% | 955,00 |
| 29.05.2025 | 20,48 | 20,48 | 19,79 | 19,79 | 0,84% | 762,00 |
| 28.05.2025 | 20,26 | 20,28 | 19,63 | 19,63 | -1,87% | 2.846,00 |
| 27.05.2025 | 18,86 | 20,00 | 18,07 | 20,00 | 13,90% | 2.995,00 |
| 23.05.2025 | 17,16 | 17,56 | 17,16 | 17,56 | -0,81% | 570,00 |
| 22.05.2025 | 16,74 | 18,09 | 16,74 | 17,70 | 4,88% | 970,00 |
| 21.05.2025 | 17,75 | 17,75 | 16,67 | 16,88 | -3,45% | 2.945,00 |
| 20.05.2025 | 18,00 | 18,43 | 17,37 | 17,48 | 1,51% | 2.841,00 |
| 19.05.2025 | 16,90 | 17,22 | 16,80 | 17,22 | -3,99% | 4.057,00 |
| 16.05.2025 | 17,82 | 17,94 | 17,82 | 17,94 | 3,67% | 1.727,00 |
| 15.05.2025 | 17,16 | 17,65 | 17,09 | 17,30 | -4,05% | 1.387,00 |
| 14.05.2025 | 17,56 | 18,03 | 17,56 | 18,03 | 7,56% | 1.995,00 |
| 13.05.2025 | 15,93 | 16,85 | 15,61 | 16,76 | 9,36% | 1.375,00 |
| 12.05.2025 | 14,20 | 15,36 | 14,20 | 15,33 | 10,99% | 3.879,00 |
| 09.05.2025 | 13,51 | 14,20 | 13,51 | 13,81 | 7,24% | 1.123,00 |
| 08.05.2025 | 12,51 | 13,05 | 12,51 | 12,88 | 6,81% | 2.705,00 |
| 07.05.2025 | 11,86 | 12,06 | 11,86 | 12,06 | 1,81% | 2.003,00 |
| 06.05.2025 | 12,00 | 12,10 | 11,83 | 11,84 | -6,02% | 1.353,00 |