8,510$
-2,69%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,70 | 9,07 | 8,59 | 8,75 | -4,06% | 1,00 |
| 05.03.2026 | 9,97 | 10,01 | 8,91 | 9,12 | -15,52% | 1.554.786,00 |
| 04.03.2026 | 10,75 | 11,17 | 10,45 | 10,79 | 1,70% | 736.637,00 |
| 03.03.2026 | 10,92 | 11,05 | 10,33 | 10,61 | -6,85% | 400.948,00 |
| 02.03.2026 | 10,45 | 11,44 | 10,30 | 11,39 | 5,46% | 573.768,00 |
| 27.02.2026 | 10,96 | 11,13 | 10,74 | 10,80 | -3,57% | 553.686,00 |
| 26.02.2026 | 11,41 | 11,43 | 10,86 | 11,20 | -2,01% | 268.979,00 |
| 25.02.2026 | 11,22 | 11,68 | 11,10 | 11,43 | 3,25% | 380.216,00 |
| 24.02.2026 | 10,76 | 11,48 | 10,76 | 11,07 | 2,98% | 438.679,00 |
| 23.02.2026 | 10,82 | 11,00 | 10,54 | 10,75 | -2,18% | 317.461,00 |
| 20.02.2026 | 10,96 | 11,71 | 10,84 | 10,99 | -0,72% | 396.731,00 |
| 19.02.2026 | 10,99 | 11,09 | 10,80 | 11,07 | -0,36% | 255.845,00 |
| 18.02.2026 | 10,93 | 11,41 | 10,57 | 11,11 | 1,83% | 536.851,00 |
| 17.02.2026 | 10,80 | 10,92 | 10,26 | 10,91 | -1,09% | 440.328,00 |
| 13.02.2026 | 10,90 | 11,39 | 10,70 | 11,03 | 0,64% | 294.002,00 |
| 12.02.2026 | 11,22 | 11,48 | 10,69 | 10,96 | -1,26% | 618.389,00 |
| 11.02.2026 | 11,62 | 11,65 | 10,82 | 11,10 | -2,80% | 497.152,00 |
| 10.02.2026 | 11,24 | 11,72 | 11,01 | 11,42 | 0,88% | 682.300,00 |
| 09.02.2026 | 10,91 | 11,60 | 10,61 | 11,32 | 3,66% | 609.519,00 |
| 06.02.2026 | 10,20 | 11,00 | 10,01 | 10,92 | 9,53% | 823.110,00 |
| 05.02.2026 | 10,24 | 10,44 | 9,84 | 9,97 | -5,14% | 708.667,00 |
| 04.02.2026 | 10,93 | 11,25 | 10,15 | 10,51 | -4,37% | 947.755,00 |
| 03.02.2026 | 12,79 | 13,10 | 10,18 | 10,99 | -16,99% | 2.508.970,00 |
| 02.02.2026 | 12,73 | 14,15 | 12,60 | 13,24 | 1,92% | 1.036.133,00 |
| 30.01.2026 | 14,84 | 15,93 | 12,88 | 12,99 | -2,99% | 2.985.666,00 |
| 29.01.2026 | 13,02 | 13,49 | 12,43 | 13,39 | 2,14% | 1.147.459,00 |
| 28.01.2026 | 14,34 | 14,48 | 13,05 | 13,11 | -6,56% | 939.143,00 |
| 27.01.2026 | 13,26 | 14,13 | 12,96 | 14,03 | 6,69% | 1.009.577,00 |
| 26.01.2026 | 13,90 | 14,57 | 12,90 | 13,15 | -7,07% | 1.438.451,00 |
| 23.01.2026 | 15,43 | 15,50 | 13,78 | 14,15 | -8,24% | 1.565.050,00 |
| 22.01.2026 | 16,79 | 17,24 | 15,00 | 15,42 | -4,10% | 2.286.928,00 |
| 21.01.2026 | 14,77 | 16,25 | 14,39 | 16,08 | 9,61% | 2.926.584,00 |
| 20.01.2026 | 13,43 | 15,75 | 12,77 | 14,67 | 10,80% | 1.803.763,00 |
| 16.01.2026 | 12,30 | 13,47 | 12,30 | 13,24 | 9,15% | 889.915,00 |
| 15.01.2026 | 11,64 | 12,38 | 11,53 | 12,13 | 6,40% | 463.350,00 |
| 14.01.2026 | 12,14 | 12,17 | 11,26 | 11,40 | -6,17% | 385.450,00 |
| 13.01.2026 | 11,47 | 12,81 | 11,43 | 12,15 | 6,86% | 633.764,00 |
| 12.01.2026 | 12,15 | 12,30 | 11,11 | 11,37 | -5,41% | 641.564,00 |
| 09.01.2026 | 11,90 | 12,10 | 11,51 | 12,02 | 1,43% | 492.657,00 |
| 08.01.2026 | 11,92 | 12,48 | 11,51 | 11,85 | -1,09% | 642.215,00 |
| 07.01.2026 | 12,06 | 12,70 | 11,72 | 11,98 | -0,66% | 1.053.425,00 |
| 06.01.2026 | 10,72 | 13,00 | 10,56 | 12,06 | 13,24% | 1.256.086,00 |
| 05.01.2026 | 10,07 | 10,83 | 10,07 | 10,65 | 5,86% | 335.646,00 |