14,730$
13,92%
Echtzeit-Aktienkurs Everspin Technolgies Inc.
Bid:
Ask:
Aktienkurse zur Everspin Technolgies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,60 | 14,51 | 13,60 | 14,46 | 11,83% | 962.234,00 |
| 29.07.2026 | 13,95 | 14,19 | 12,87 | 12,93 | -7,44% | 1.022.060,00 |
| 28.07.2026 | 14,40 | 14,40 | 13,26 | 13,97 | -6,56% | 1.022.794,00 |
| 27.07.2026 | 15,47 | 15,78 | 14,48 | 14,95 | -0,93% | 753.474,00 |
| 24.07.2026 | 16,20 | 16,34 | 14,85 | 15,09 | -9,26% | 1.128.232,00 |
| 23.07.2026 | 15,34 | 17,06 | 15,34 | 16,63 | 3,55% | 1.199.219,00 |
| 22.07.2026 | 15,50 | 16,82 | 15,33 | 16,06 | 0,19% | 1.565.584,00 |
| 21.07.2026 | 15,44 | 16,19 | 15,05 | 16,03 | 11,09% | 1.022.880,00 |
| 20.07.2026 | 15,00 | 15,11 | 14,32 | 14,43 | -0,82% | 902.090,00 |
| 17.07.2026 | 13,97 | 14,88 | 13,48 | 14,55 | -0,85% | 1.207.552,00 |
| 16.07.2026 | 15,74 | 15,95 | 14,44 | 14,68 | -10,52% | 1.954.115,00 |
| 15.07.2026 | 17,75 | 17,89 | 15,94 | 16,40 | -6,34% | 960.948,00 |
| 14.07.2026 | 17,93 | 18,03 | 17,10 | 17,51 | 3,43% | 661.177,00 |
| 13.07.2026 | 17,66 | 17,72 | 16,75 | 16,93 | -8,09% | 842.873,00 |
| 10.07.2026 | 17,87 | 18,76 | 17,62 | 18,42 | 1,54% | 900.495,00 |
| 09.07.2026 | 18,08 | 18,80 | 17,75 | 18,14 | 4,40% | 1.289.627,00 |
| 08.07.2026 | 17,47 | 18,17 | 16,53 | 17,38 | -1,73% | 1.253.096,00 |
| 07.07.2026 | 18,75 | 18,93 | 17,28 | 17,68 | -9,89% | 1.622.485,00 |
| 06.07.2026 | 19,65 | 21,08 | 19,50 | 19,62 | 2,51% | 928.818,00 |
| 02.07.2026 | 22,27 | 22,45 | 18,72 | 19,14 | -14,30% | 2.223.176,00 |
| 01.07.2026 | 22,76 | 23,44 | 22,08 | 22,34 | -7,55% | 1.242.093,00 |
| 30.06.2026 | 22,27 | 24,41 | 22,19 | 24,16 | 7,23% | 1.449.484,00 |
| 29.06.2026 | 21,17 | 22,71 | 20,24 | 22,53 | 3,59% | 1.462.479,00 |
| 26.06.2026 | 20,93 | 22,16 | 20,80 | 21,75 | -0,46% | 4.067.507,00 |
| 25.06.2026 | 22,80 | 22,99 | 20,35 | 21,85 | 2,34% | 1.541.534,00 |
| 24.06.2026 | 22,71 | 22,78 | 20,70 | 21,35 | -5,32% | 1.533.232,00 |
| 23.06.2026 | 23,34 | 24,78 | 22,40 | 22,55 | -11,67% | 2.051.318,00 |
| 22.06.2026 | 28,29 | 28,85 | 24,47 | 25,53 | -5,83% | 2.836.992,00 |
| 18.06.2026 | 27,08 | 27,85 | 25,97 | 27,11 | 5,57% | 3.830.750,00 |
| 17.06.2026 | 27,51 | 27,51 | 25,01 | 25,68 | -1,72% | 1.691.796,00 |
| 16.06.2026 | 28,43 | 28,76 | 26,11 | 26,13 | -6,18% | 2.337.953,00 |
| 15.06.2026 | 26,82 | 28,94 | 26,01 | 27,85 | 14,09% | 3.464.150,00 |
| 12.06.2026 | 24,55 | 25,45 | 23,30 | 24,41 | 0,78% | 1.450.322,00 |
| 11.06.2026 | 23,57 | 24,23 | 22,39 | 24,22 | 5,90% | 1.190.419,00 |
| 10.06.2026 | 22,38 | 24,84 | 22,37 | 22,87 | -1,76% | 1.171.950,00 |
| 09.06.2026 | 25,26 | 25,97 | 21,25 | 23,28 | -4,10% | 2.313.770,00 |
| 08.06.2026 | 25,05 | 25,05 | 23,80 | 24,28 | 2,60% | 1.418.307,00 |
| 05.06.2026 | 27,00 | 27,21 | 23,62 | 23,66 | -16,75% | 2.601.648,00 |
| 04.06.2026 | 27,18 | 29,48 | 26,57 | 28,42 | -0,32% | 1.511.797,00 |
| 03.06.2026 | 29,79 | 31,31 | 27,75 | 28,51 | -5,25% | 2.896.364,00 |
| 02.06.2026 | 29,10 | 33,21 | 29,10 | 30,09 | -0,03% | 3.760.133,00 |
| 01.06.2026 | 26,13 | 31,80 | 25,54 | 30,10 | 14,10% | 4.749.388,00 |
| 29.05.2026 | 31,35 | 31,73 | 26,03 | 26,38 | -15,61% | 5.722.246,00 |
| 28.05.2026 | 30,03 | 32,30 | 28,30 | 31,26 | 4,78% | 3.845.817,00 |
| 27.05.2026 | 31,89 | 34,36 | 28,85 | 29,83 | -8,49% | 5.654.846,00 |
| 26.05.2026 | 34,40 | 34,66 | 29,61 | 32,60 | -3,21% | 7.424.989,00 |
| 22.05.2026 | 32,69 | 36,74 | 30,00 | 33,68 | 3,79% | 6.333.310,00 |
| 21.05.2026 | 30,63 | 32,88 | 29,59 | 32,45 | 12,13% | 3.511.406,00 |
| 20.05.2026 | 32,60 | 32,65 | 28,20 | 28,94 | -9,02% | 4.015.613,00 |
| 19.05.2026 | 31,00 | 34,00 | 29,50 | 31,81 | -4,62% | 4.549.148,00 |
| 18.05.2026 | 38,66 | 38,66 | 31,31 | 33,35 | -11,23% | 5.600.989,00 |
| 15.05.2026 | 38,00 | 40,00 | 36,23 | 37,57 | -7,53% | 4.435.235,00 |
| 14.05.2026 | 41,39 | 42,47 | 37,68 | 40,63 | -1,94% | 6.869.395,00 |
| 13.05.2026 | 50,21 | 51,50 | 41,30 | 41,44 | -5,85% | 15.168.635,00 |
| 12.05.2026 | 36,47 | 44,50 | 34,03 | 44,01 | 10,25% | 12.934.089,00 |
| 11.05.2026 | 36,10 | 44,67 | 33,66 | 39,92 | 47,91% | 27.722.831,00 |
| 08.05.2026 | 22,18 | 27,63 | 21,65 | 26,99 | 25,24% | 6.266.582,00 |
| 07.05.2026 | 21,48 | 22,28 | 20,30 | 21,55 | 0,05% | 2.805.377,00 |
| 06.05.2026 | 19,14 | 21,99 | 18,50 | 21,54 | 13,07% | 3.329.373,00 |
| 05.05.2026 | 18,81 | 19,66 | 17,48 | 19,05 | 1,60% | 2.767.127,00 |
| 04.05.2026 | 21,42 | 21,50 | 18,71 | 18,75 | -12,75% | 4.031.854,00 |
| 01.05.2026 | 18,30 | 22,69 | 18,19 | 21,49 | 17,56% | 4.693.373,00 |
| 30.04.2026 | 18,06 | 19,71 | 16,50 | 18,28 | 38,59% | 14.187.931,00 |
| 29.04.2026 | 13,16 | 13,43 | 12,38 | 13,19 | 3,53% | 659.798,00 |
| 28.04.2026 | 13,21 | 13,75 | 12,38 | 12,74 | -7,75% | 705.850,00 |
| 27.04.2026 | 14,40 | 14,42 | 13,35 | 13,81 | -1,85% | 866.427,00 |
| 24.04.2026 | 13,09 | 14,39 | 12,75 | 14,07 | 11,49% | 1.366.396,00 |
| 23.04.2026 | 12,93 | 13,22 | 12,36 | 12,62 | -2,40% | 567.725,00 |
| 22.04.2026 | 12,88 | 13,20 | 12,63 | 12,93 | 3,27% | 384.924,00 |
| 21.04.2026 | 12,60 | 13,01 | 12,50 | 12,52 | 0,64% | 389.973,00 |
| 20.04.2026 | 12,30 | 12,65 | 12,07 | 12,44 | 0,57% | 358.644,00 |
| 17.04.2026 | 12,25 | 12,60 | 12,04 | 12,37 | 1,98% | 366.951,00 |
| 16.04.2026 | 11,98 | 12,27 | 11,88 | 12,13 | 2,71% | 449.232,00 |
| 15.04.2026 | 11,62 | 11,95 | 11,36 | 11,81 | 1,81% | 356.632,00 |
| 14.04.2026 | 11,78 | 11,92 | 11,28 | 11,60 | 4,41% | 635.106,00 |
| 13.04.2026 | 10,26 | 11,24 | 10,16 | 11,11 | 8,28% | 856.088,00 |
| 10.04.2026 | 10,23 | 10,41 | 10,06 | 10,26 | 1,13% | 480.931,00 |
| 09.04.2026 | 9,75 | 10,38 | 9,66 | 10,15 | 4,05% | 580.363,00 |
| 08.04.2026 | 9,74 | 9,97 | 9,59 | 9,75 | 4,73% | 270.506,00 |
| 07.04.2026 | 9,45 | 9,61 | 9,21 | 9,31 | -2,00% | 184.203,00 |
| 06.04.2026 | 9,50 | 9,63 | 9,16 | 9,50 | 0,21% | 235.051,00 |
| 02.04.2026 | 8,80 | 9,52 | 8,73 | 9,48 | 3,27% | 288.001,00 |
| 01.04.2026 | 9,05 | 9,30 | 8,98 | 9,18 | 4,59% | 217.001,00 |
| 31.03.2026 | 8,40 | 8,80 | 8,35 | 8,78 | 7,56% | 233.683,00 |
| 30.03.2026 | 8,94 | 8,99 | 8,00 | 8,16 | -7,59% | 306.472,00 |
| 27.03.2026 | 8,90 | 9,18 | 8,79 | 8,83 | -2,32% | 242.358,00 |
| 26.03.2026 | 9,50 | 9,53 | 9,01 | 9,04 | -7,00% | 175.923,00 |
| 25.03.2026 | 9,46 | 9,88 | 9,28 | 9,72 | 4,68% | 391.275,00 |
| 24.03.2026 | 9,02 | 9,55 | 9,00 | 9,29 | 1,81% | 434.638,00 |
| 23.03.2026 | 9,03 | 9,28 | 8,93 | 9,12 | 4,23% | 188.493,00 |
| 20.03.2026 | 9,45 | 9,50 | 8,71 | 8,75 | -7,41% | 481.088,00 |
| 19.03.2026 | 9,14 | 9,53 | 8,95 | 9,45 | 1,18% | 196.885,00 |
| 18.03.2026 | 9,28 | 9,56 | 9,20 | 9,34 | 0,43% | 310.842,00 |
| 17.03.2026 | 9,06 | 9,49 | 9,06 | 9,30 | 2,65% | 255.803,00 |
| 16.03.2026 | 9,03 | 9,22 | 8,99 | 9,06 | 2,72% | 210.685,00 |
| 13.03.2026 | 9,02 | 9,32 | 8,80 | 8,82 | -1,23% | 347.751,00 |
| 12.03.2026 | 9,09 | 9,19 | 8,81 | 8,93 | -2,40% | 256.360,00 |
| 11.03.2026 | 9,12 | 9,44 | 8,96 | 9,15 | 0,00% | 382.144,00 |
| 10.03.2026 | 9,14 | 9,45 | 9,01 | 9,15 | 0,11% | 553.175,00 |
| 09.03.2026 | 8,54 | 9,19 | 8,36 | 9,14 | 4,34% | 603.737,00 |