6,590$
4,77%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,29 | 6,66 | 6,29 | 6,56 | 4,29% | 198.855,00 |
| 30.06.2025 | 6,30 | 6,30 | 6,00 | 6,29 | 0,80% | 184.089,00 |
| 27.06.2025 | 6,34 | 6,42 | 6,03 | 6,24 | -1,42% | 2.342.882,00 |
| 26.06.2025 | 6,35 | 6,55 | 6,30 | 6,33 | 0,48% | 173.126,00 |
| 25.06.2025 | 6,21 | 6,32 | 6,09 | 6,30 | 1,61% | 76.840,00 |
| 24.06.2025 | 6,10 | 6,20 | 6,08 | 6,20 | 2,31% | 80.504,00 |
| 23.06.2025 | 6,02 | 6,13 | 5,95 | 6,06 | 0,66% | 72.805,00 |
| 20.06.2025 | 6,08 | 6,16 | 6,01 | 6,02 | -0,82% | 126.424,00 |
| 18.06.2025 | 5,96 | 6,10 | 5,96 | 6,07 | 1,51% | 72.504,00 |
| 17.06.2025 | 5,90 | 6,02 | 5,84 | 5,98 | 0,84% | 91.815,00 |
| 16.06.2025 | 5,74 | 6,08 | 5,70 | 5,93 | 3,85% | 100.676,00 |
| 13.06.2025 | 6,02 | 6,17 | 5,71 | 5,71 | -6,39% | 61.412,00 |
| 12.06.2025 | 5,97 | 6,13 | 5,94 | 6,10 | 0,99% | 85.010,00 |
| 11.06.2025 | 6,14 | 6,16 | 5,90 | 6,04 | -0,82% | 123.775,00 |
| 10.06.2025 | 6,16 | 6,17 | 5,98 | 6,09 | -1,30% | 85.225,00 |
| 09.06.2025 | 5,98 | 6,17 | 5,92 | 6,17 | 4,05% | 102.541,00 |
| 06.06.2025 | 5,82 | 5,94 | 5,81 | 5,93 | 2,95% | 80.119,00 |
| 05.06.2025 | 5,78 | 5,82 | 5,64 | 5,76 | 0,00% | 88.430,00 |
| 04.06.2025 | 5,86 | 5,87 | 5,66 | 5,76 | 0,00% | 65.115,00 |
| 03.06.2025 | 5,59 | 5,78 | 5,59 | 5,76 | 3,23% | 70.340,00 |
| 02.06.2025 | 5,67 | 5,70 | 5,52 | 5,58 | -0,53% | 84.296,00 |
| 30.05.2025 | 5,65 | 5,65 | 5,50 | 5,61 | -1,06% | 66.929,00 |
| 29.05.2025 | 5,59 | 5,74 | 5,53 | 5,67 | 2,72% | 85.689,00 |
| 28.05.2025 | 5,77 | 5,81 | 5,49 | 5,52 | -4,66% | 121.067,00 |
| 27.05.2025 | 6,17 | 6,20 | 5,77 | 5,79 | -5,85% | 134.258,00 |
| 23.05.2025 | 6,03 | 6,20 | 6,02 | 6,15 | 0,00% | 82.841,00 |
| 22.05.2025 | 5,94 | 6,25 | 5,91 | 6,15 | 3,36% | 129.128,00 |
| 21.05.2025 | 6,05 | 6,09 | 5,91 | 5,95 | -2,46% | 49.419,00 |
| 20.05.2025 | 6,01 | 6,10 | 6,00 | 6,10 | 0,83% | 28.819,00 |
| 19.05.2025 | 6,03 | 6,14 | 6,02 | 6,05 | -0,98% | 40.277,00 |
| 16.05.2025 | 6,15 | 6,18 | 6,06 | 6,11 | -0,97% | 54.135,00 |
| 15.05.2025 | 6,14 | 6,27 | 6,04 | 6,17 | -0,80% | 78.475,00 |
| 14.05.2025 | 6,08 | 6,29 | 6,08 | 6,22 | 0,97% | 103.933,00 |
| 13.05.2025 | 6,14 | 6,24 | 6,08 | 6,16 | 0,98% | 67.031,00 |
| 12.05.2025 | 5,98 | 6,20 | 5,98 | 6,10 | 2,69% | 168.414,00 |
| 09.05.2025 | 5,83 | 5,95 | 5,82 | 5,94 | 1,89% | 65.871,00 |
| 08.05.2025 | 5,94 | 5,95 | 5,72 | 5,83 | -0,68% | 47.751,00 |
| 07.05.2025 | 5,76 | 5,88 | 5,65 | 5,87 | 3,16% | 102.079,00 |
| 06.05.2025 | 5,66 | 5,70 | 5,57 | 5,69 | -0,70% | 46.629,00 |
| 05.05.2025 | 5,75 | 5,82 | 5,65 | 5,73 | -0,87% | 57.483,00 |
| 02.05.2025 | 5,97 | 6,00 | 5,75 | 5,78 | -2,69% | 57.431,00 |
| 01.05.2025 | 5,50 | 6,15 | 5,34 | 5,94 | 12,29% | 199.773,00 |
| 30.04.2025 | 5,23 | 5,34 | 5,15 | 5,29 | -0,19% | 105.712,00 |
| 29.04.2025 | 5,29 | 5,34 | 5,19 | 5,30 | -0,75% | 54.538,00 |
| 28.04.2025 | 5,50 | 5,57 | 5,33 | 5,34 | -2,55% | 76.893,00 |
| 25.04.2025 | 5,37 | 5,52 | 5,26 | 5,48 | 1,48% | 74.044,00 |
| 24.04.2025 | 5,24 | 5,40 | 5,19 | 5,40 | 3,85% | 42.388,00 |
| 23.04.2025 | 5,31 | 5,35 | 5,10 | 5,20 | 0,58% | 90.003,00 |
| 22.04.2025 | 5,20 | 5,35 | 5,08 | 5,17 | 0,39% | 75.774,00 |
| 21.04.2025 | 5,06 | 5,18 | 4,94 | 5,15 | 0,59% | 78.565,00 |
| 17.04.2025 | 4,99 | 5,14 | 4,93 | 5,12 | 2,81% | 89.857,00 |
| 16.04.2025 | 4,86 | 5,03 | 4,81 | 4,98 | 0,61% | 50.167,00 |
| 15.04.2025 | 4,91 | 5,00 | 4,82 | 4,95 | 0,61% | 63.232,00 |
| 14.04.2025 | 4,96 | 4,96 | 4,71 | 4,92 | 0,61% | 71.725,00 |
| 11.04.2025 | 4,80 | 4,91 | 4,73 | 4,89 | 1,24% | 44.756,00 |
| 10.04.2025 | 4,83 | 4,85 | 4,68 | 4,83 | -2,82% | 86.575,00 |
| 09.04.2025 | 4,43 | 5,04 | 4,38 | 4,97 | 12,44% | 242.661,00 |
| 08.04.2025 | 4,75 | 4,81 | 4,34 | 4,42 | -3,49% | 149.207,00 |
| 07.04.2025 | 4,42 | 4,79 | 4,34 | 4,58 | 0,44% | 139.387,00 |
| 04.04.2025 | 4,66 | 4,73 | 4,48 | 4,56 | -4,20% | 189.299,00 |
| 03.04.2025 | 4,96 | 4,96 | 4,74 | 4,76 | -6,11% | 201.193,00 |
| 02.04.2025 | 5,00 | 5,25 | 5,00 | 5,07 | -0,59% | 107.587,00 |
| 01.04.2025 | 5,10 | 5,15 | 5,02 | 5,10 | -0,20% | 74.613,00 |
| 31.03.2025 | 5,04 | 5,11 | 5,02 | 5,11 | 0,59% | 112.289,00 |
| 28.03.2025 | 5,10 | 5,11 | 5,06 | 5,08 | -0,97% | 77.062,00 |
| 27.03.2025 | 5,10 | 5,16 | 5,06 | 5,13 | 0,20% | 44.437,00 |
| 26.03.2025 | 5,16 | 5,16 | 5,07 | 5,12 | -0,58% | 68.145,00 |
| 25.03.2025 | 5,23 | 5,23 | 5,15 | 5,15 | -0,77% | 39.557,00 |
| 24.03.2025 | 5,28 | 5,29 | 5,19 | 5,19 | -0,38% | 43.453,00 |
| 21.03.2025 | 5,16 | 5,27 | 5,10 | 5,21 | 0,19% | 215.983,00 |
| 20.03.2025 | 5,33 | 5,38 | 5,20 | 5,20 | -2,99% | 40.635,00 |
| 19.03.2025 | 5,22 | 5,42 | 5,22 | 5,36 | 2,88% | 38.872,00 |
| 18.03.2025 | 5,12 | 5,30 | 5,12 | 5,21 | -2,43% | 144.542,00 |
| 17.03.2025 | 5,30 | 5,43 | 5,30 | 5,34 | -0,93% | 88.555,00 |
| 14.03.2025 | 5,28 | 5,41 | 5,26 | 5,39 | 2,86% | 83.234,00 |
| 13.03.2025 | 5,26 | 5,28 | 5,19 | 5,24 | -0,19% | 96.046,00 |
| 12.03.2025 | 5,30 | 5,33 | 5,23 | 5,25 | 0,38% | 79.199,00 |
| 11.03.2025 | 5,24 | 5,35 | 5,13 | 5,23 | 0,00% | 171.328,00 |
| 10.03.2025 | 5,28 | 5,34 | 5,18 | 5,23 | -2,43% | 160.380,00 |
| 07.03.2025 | 5,41 | 5,52 | 5,32 | 5,36 | -0,74% | 170.651,00 |
| 06.03.2025 | 5,37 | 5,49 | 5,35 | 5,40 | -1,10% | 106.162,00 |
| 05.03.2025 | 5,53 | 5,56 | 5,40 | 5,46 | -0,64% | 103.803,00 |
| 04.03.2025 | 5,43 | 5,56 | 5,26 | 5,50 | 0,64% | 169.950,00 |
| 03.03.2025 | 5,60 | 5,77 | 5,43 | 5,46 | -3,19% | 176.796,00 |
| 28.02.2025 | 5,69 | 5,74 | 5,53 | 5,64 | 0,53% | 183.188,00 |
| 27.02.2025 | 5,94 | 5,94 | 5,52 | 5,61 | -1,41% | 174.228,00 |
| 26.02.2025 | 5,60 | 5,69 | 5,58 | 5,69 | 2,34% | 222.649,00 |
| 25.02.2025 | 5,81 | 5,83 | 5,56 | 5,56 | -3,47% | 102.039,00 |
| 24.02.2025 | 5,92 | 5,96 | 5,75 | 5,76 | -2,87% | 101.240,00 |
| 21.02.2025 | 6,22 | 6,22 | 5,93 | 5,93 | -3,58% | 91.912,00 |
| 20.02.2025 | 6,13 | 6,25 | 6,03 | 6,15 | 0,33% | 64.278,00 |
| 19.02.2025 | 5,86 | 6,16 | 5,79 | 6,13 | 5,51% | 156.442,00 |
| 18.02.2025 | 5,76 | 5,89 | 5,76 | 5,81 | 1,40% | 86.908,00 |
| 14.02.2025 | 5,69 | 5,78 | 5,67 | 5,73 | 0,17% | 29.283,00 |
| 13.02.2025 | 5,66 | 5,74 | 5,60 | 5,72 | 1,60% | 86.170,00 |
| 12.02.2025 | 5,67 | 5,71 | 5,61 | 5,63 | -1,40% | 54.611,00 |
| 11.02.2025 | 5,77 | 5,83 | 5,71 | 5,71 | -1,38% | 47.352,00 |
| 10.02.2025 | 5,62 | 5,81 | 5,61 | 5,79 | 3,21% | 84.320,00 |
| 07.02.2025 | 5,78 | 5,78 | 5,54 | 5,61 | -3,28% | 103.476,00 |
| 06.02.2025 | 5,82 | 5,82 | 5,74 | 5,80 | 0,00% | 86.058,00 |