11,600$
6,32%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,25 | 12,13 | 11,25 | 11,60 | 6,32% | 85.259,00 |
| 14.10.2025 | 11,05 | 11,38 | 10,78 | 10,91 | -4,13% | 301.179,00 |
| 13.10.2025 | 10,78 | 11,45 | 10,62 | 11,38 | 7,26% | 306.380,00 |
| 10.10.2025 | 11,57 | 11,72 | 10,60 | 10,61 | -7,74% | 401.216,00 |
| 09.10.2025 | 11,42 | 11,63 | 11,20 | 11,50 | 0,17% | 284.198,00 |
| 08.10.2025 | 10,98 | 11,97 | 10,98 | 11,48 | 3,99% | 282.598,00 |
| 07.10.2025 | 11,07 | 11,75 | 10,85 | 11,04 | -0,27% | 349.271,00 |
| 06.10.2025 | 11,95 | 12,00 | 10,84 | 11,07 | -2,38% | 522.886,00 |
| 03.10.2025 | 10,56 | 12,25 | 10,50 | 11,34 | 8,93% | 128.952,00 |
| 02.10.2025 | 10,15 | 10,43 | 10,00 | 10,41 | 3,58% | 344.075,00 |
| 01.10.2025 | 9,40 | 10,07 | 9,18 | 10,05 | 7,95% | 307.189,00 |
| 30.09.2025 | 9,29 | 9,37 | 8,85 | 9,31 | 2,42% | 357.008,00 |
| 29.09.2025 | 8,52 | 9,56 | 8,52 | 9,09 | 10,58% | 535.442,00 |
| 26.09.2025 | 8,18 | 8,33 | 8,13 | 8,22 | 1,11% | 49.836,00 |
| 25.09.2025 | 8,05 | 8,14 | 7,90 | 8,13 | -1,09% | 49.049,00 |
| 24.09.2025 | 8,38 | 8,38 | 8,08 | 8,22 | -1,79% | 52.221,00 |
| 23.09.2025 | 8,70 | 8,70 | 8,34 | 8,37 | -2,67% | 109.655,00 |
| 22.09.2025 | 7,99 | 8,65 | 7,94 | 8,60 | 8,18% | 267.449,00 |
| 19.09.2025 | 8,18 | 8,18 | 7,86 | 7,95 | -2,03% | 135.274,00 |
| 18.09.2025 | 8,01 | 8,15 | 7,94 | 8,12 | 2,98% | 274.372,00 |
| 17.09.2025 | 7,90 | 8,11 | 7,75 | 7,88 | 1,03% | 191.624,00 |
| 16.09.2025 | 7,70 | 7,95 | 7,53 | 7,80 | 2,50% | 323.383,00 |
| 15.09.2025 | 6,81 | 7,76 | 6,81 | 7,61 | 12,08% | 591.842,00 |
| 12.09.2025 | 6,86 | 6,97 | 6,74 | 6,79 | -0,88% | 76.968,00 |
| 11.09.2025 | 6,84 | 6,99 | 6,70 | 6,85 | 0,74% | 74.613,00 |
| 10.09.2025 | 6,70 | 6,96 | 6,70 | 6,80 | 0,74% | 132.887,00 |
| 09.09.2025 | 6,74 | 6,89 | 6,62 | 6,75 | 0,45% | 70.460,00 |
| 08.09.2025 | 6,55 | 6,91 | 6,55 | 6,72 | 3,23% | 124.349,00 |
| 05.09.2025 | 6,48 | 6,60 | 6,41 | 6,51 | 1,72% | 54.040,00 |
| 04.09.2025 | 6,37 | 6,62 | 6,35 | 6,40 | 0,00% | 23.612,00 |
| 03.09.2025 | 6,36 | 6,47 | 6,30 | 6,40 | 0,63% | 36.014,00 |
| 02.09.2025 | 6,31 | 6,36 | 6,20 | 6,36 | -1,09% | 40.089,00 |
| 29.08.2025 | 6,57 | 6,68 | 6,40 | 6,43 | -2,13% | 94.521,00 |
| 28.08.2025 | 6,31 | 6,57 | 6,31 | 6,57 | 2,82% | 87.148,00 |
| 27.08.2025 | 6,53 | 6,60 | 6,38 | 6,39 | -1,84% | 68.348,00 |
| 26.08.2025 | 6,12 | 6,64 | 6,12 | 6,51 | 5,51% | 84.289,00 |
| 25.08.2025 | 6,44 | 6,48 | 6,15 | 6,17 | -4,19% | 49.007,00 |
| 22.08.2025 | 6,15 | 6,55 | 6,15 | 6,44 | 5,57% | 162.377,00 |
| 21.08.2025 | 5,93 | 6,13 | 5,90 | 6,10 | 2,52% | 39.354,00 |
| 20.08.2025 | 5,94 | 5,97 | 5,86 | 5,95 | -0,34% | 46.712,00 |
| 19.08.2025 | 6,14 | 6,14 | 5,96 | 5,97 | -1,49% | 38.869,00 |
| 18.08.2025 | 6,01 | 6,10 | 6,01 | 6,06 | 1,00% | 30.085,00 |
| 15.08.2025 | 6,11 | 6,14 | 6,00 | 6,00 | -2,60% | 28.681,00 |
| 14.08.2025 | 6,24 | 6,27 | 6,00 | 6,16 | -2,99% | 26.589,00 |
| 13.08.2025 | 6,34 | 6,38 | 6,25 | 6,35 | 0,79% | 43.567,00 |
| 12.08.2025 | 5,97 | 6,39 | 5,97 | 6,30 | 5,70% | 91.198,00 |
| 11.08.2025 | 5,96 | 6,05 | 5,92 | 5,96 | -0,33% | 73.620,00 |
| 08.08.2025 | 6,15 | 6,15 | 5,89 | 5,98 | -0,83% | 72.826,00 |
| 07.08.2025 | 6,10 | 6,65 | 5,97 | 6,03 | 1,52% | 151.329,00 |
| 06.08.2025 | 5,95 | 5,97 | 5,76 | 5,94 | -0,34% | 77.363,00 |
| 05.08.2025 | 6,12 | 6,14 | 5,90 | 5,96 | -2,93% | 92.013,00 |
| 04.08.2025 | 6,06 | 6,24 | 6,06 | 6,14 | 2,16% | 60.386,00 |
| 01.08.2025 | 6,00 | 6,05 | 5,88 | 6,01 | -0,83% | 54.700,00 |
| 31.07.2025 | 6,39 | 6,39 | 6,06 | 6,06 | -4,11% | 48.208,00 |
| 30.07.2025 | 6,40 | 6,45 | 6,27 | 6,32 | -0,94% | 40.437,00 |
| 29.07.2025 | 6,50 | 6,57 | 6,37 | 6,38 | -1,69% | 80.461,00 |
| 28.07.2025 | 6,41 | 6,49 | 6,33 | 6,49 | 2,04% | 40.397,00 |
| 25.07.2025 | 6,54 | 6,55 | 6,35 | 6,36 | -2,75% | 41.490,00 |
| 24.07.2025 | 6,68 | 6,68 | 6,47 | 6,54 | -2,39% | 51.429,00 |
| 23.07.2025 | 6,68 | 6,82 | 6,62 | 6,70 | 0,30% | 37.174,00 |
| 22.07.2025 | 6,90 | 6,90 | 6,63 | 6,68 | -2,48% | 68.518,00 |
| 21.07.2025 | 6,85 | 7,00 | 6,77 | 6,85 | 1,48% | 197.027,00 |
| 18.07.2025 | 6,94 | 6,94 | 6,71 | 6,75 | -2,74% | 155.285,00 |
| 17.07.2025 | 6,99 | 7,03 | 6,84 | 6,94 | 0,29% | 164.999,00 |
| 16.07.2025 | 6,65 | 7,08 | 6,58 | 6,92 | 3,44% | 158.533,00 |
| 15.07.2025 | 6,74 | 6,79 | 6,60 | 6,69 | 0,60% | 118.981,00 |
| 14.07.2025 | 6,74 | 6,74 | 6,44 | 6,65 | -1,34% | 123.032,00 |
| 11.07.2025 | 6,79 | 6,83 | 6,64 | 6,74 | -1,61% | 68.609,00 |
| 10.07.2025 | 6,92 | 6,94 | 6,79 | 6,85 | -0,58% | 61.142,00 |
| 09.07.2025 | 6,75 | 6,90 | 6,70 | 6,89 | 1,92% | 73.785,00 |
| 08.07.2025 | 6,75 | 6,81 | 6,72 | 6,76 | 0,60% | 93.371,00 |
| 07.07.2025 | 6,84 | 6,84 | 6,67 | 6,72 | -1,75% | 105.282,00 |
| 03.07.2025 | 7,00 | 7,02 | 6,76 | 6,84 | -2,15% | 69.819,00 |
| 02.07.2025 | 6,47 | 7,02 | 6,47 | 6,99 | 6,55% | 224.605,00 |
| 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% | 100.668,00 |
| 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 | -0,36% | 84.296,00 |
| 30.05.2025 | 5,65 | 5,65 | 5,50 | 5,60 | -1,23% | 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 |