11,390$
-6,79%
Echtzeit-Aktienkurs Evolus
Bid:
Ask:
Aktienkurse zur Evolus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,70 | 12,00 | 11,12 | 11,39 | -6,79% | 1.266.884,00 |
| 02.04.2025 | 11,88 | 12,51 | 11,81 | 12,22 | 1,92% | 672.399,00 |
| 01.04.2025 | 11,90 | 12,26 | 11,82 | 11,99 | -0,33% | 616.192,00 |
| 31.03.2025 | 11,70 | 12,08 | 11,61 | 12,03 | -0,17% | 534.422,00 |
| 28.03.2025 | 12,33 | 12,33 | 11,59 | 12,05 | -1,55% | 733.234,00 |
| 27.03.2025 | 12,40 | 12,50 | 11,95 | 12,24 | -1,53% | 821.422,00 |
| 26.03.2025 | 12,37 | 12,52 | 12,20 | 12,43 | 0,00% | 328.925,00 |
| 25.03.2025 | 13,00 | 13,10 | 12,32 | 12,43 | -4,38% | 493.306,00 |
| 24.03.2025 | 13,09 | 13,18 | 12,68 | 13,00 | -0,23% | 527.406,00 |
| 21.03.2025 | 13,15 | 13,30 | 12,96 | 13,03 | -1,66% | 661.092,00 |
| 20.03.2025 | 13,32 | 13,66 | 13,03 | 13,25 | -1,63% | 662.776,00 |
| 19.03.2025 | 13,28 | 13,65 | 13,10 | 13,47 | 1,43% | 574.275,00 |
| 18.03.2025 | 13,38 | 13,48 | 13,07 | 13,28 | -2,28% | 732.358,00 |
| 17.03.2025 | 13,24 | 13,59 | 13,10 | 13,59 | 2,95% | 476.021,00 |
| 14.03.2025 | 13,10 | 13,22 | 12,75 | 13,20 | 1,85% | 827.049,00 |
| 13.03.2025 | 13,27 | 13,40 | 12,71 | 12,96 | -3,43% | 533.632,00 |
| 12.03.2025 | 12,74 | 13,43 | 12,66 | 13,42 | 5,50% | 763.098,00 |
| 11.03.2025 | 12,60 | 12,86 | 12,07 | 12,72 | 0,32% | 794.393,00 |
| 10.03.2025 | 13,44 | 13,60 | 11,93 | 12,68 | -6,63% | 1.415.371,00 |
| 07.03.2025 | 13,45 | 13,81 | 13,24 | 13,58 | 0,59% | 1.190.607,00 |
| 06.03.2025 | 13,73 | 14,28 | 13,38 | 13,50 | -4,73% | 834.931,00 |
| 05.03.2025 | 14,50 | 14,60 | 13,47 | 14,17 | -1,12% | 809.745,00 |
| 04.03.2025 | 14,10 | 14,43 | 13,85 | 14,33 | -0,07% | 899.508,00 |
| 03.03.2025 | 14,66 | 14,94 | 14,10 | 14,34 | -1,71% | 848.335,00 |
| 28.02.2025 | 13,91 | 14,61 | 13,75 | 14,59 | 3,81% | 491.923,00 |
| 27.02.2025 | 14,38 | 14,70 | 14,03 | 14,06 | -1,85% | 322.202,00 |
| 26.02.2025 | 14,10 | 14,49 | 13,90 | 14,32 | 2,65% | 327.869,00 |
| 25.02.2025 | 14,22 | 14,32 | 13,53 | 13,95 | -1,27% | 692.108,00 |
| 24.02.2025 | 14,05 | 14,40 | 13,83 | 14,13 | 1,00% | 408.473,00 |
| 21.02.2025 | 14,78 | 14,78 | 13,80 | 13,99 | -4,31% | 585.970,00 |
| 20.02.2025 | 14,85 | 15,02 | 14,61 | 14,62 | -1,75% | 490.981,00 |
| 19.02.2025 | 14,75 | 15,06 | 14,50 | 14,88 | 0,61% | 637.107,00 |
| 18.02.2025 | 14,70 | 15,00 | 14,52 | 14,79 | 0,34% | 500.423,00 |
| 14.02.2025 | 15,20 | 15,35 | 14,71 | 14,74 | -1,99% | 793.038,00 |
| 13.02.2025 | 14,45 | 17,12 | 14,20 | 15,04 | 5,47% | 2.358.597,00 |
| 12.02.2025 | 13,43 | 14,28 | 13,39 | 14,26 | 3,56% | 812.587,00 |
| 11.02.2025 | 13,06 | 13,83 | 12,95 | 13,77 | 5,03% | 624.468,00 |
| 10.02.2025 | 13,26 | 13,59 | 12,81 | 13,11 | 0,00% | 408.906,00 |
| 07.02.2025 | 13,35 | 14,00 | 13,03 | 13,11 | -2,24% | 991.175,00 |
| 06.02.2025 | 13,73 | 13,73 | 13,16 | 13,41 | -1,18% | 510.245,00 |
| 05.02.2025 | 12,84 | 13,63 | 12,84 | 13,57 | 4,38% | 643.600,00 |
| 04.02.2025 | 13,06 | 13,25 | 12,90 | 13,00 | 0,15% | 832.468,00 |
| 03.02.2025 | 13,59 | 13,74 | 12,96 | 12,98 | -7,09% | 1.219.153,00 |
| 31.01.2025 | 14,23 | 14,58 | 13,88 | 13,97 | -1,69% | 980.226,00 |
| 30.01.2025 | 14,43 | 14,72 | 13,83 | 14,21 | -2,40% | 725.417,00 |
| 29.01.2025 | 14,28 | 14,85 | 14,22 | 14,56 | 2,32% | 881.425,00 |
| 28.01.2025 | 14,77 | 14,92 | 14,20 | 14,23 | -3,59% | 1.002.173,00 |
| 27.01.2025 | 14,23 | 14,81 | 14,09 | 14,76 | 3,72% | 686.633,00 |
| 24.01.2025 | 13,96 | 14,37 | 13,60 | 14,23 | 1,50% | 747.951,00 |
| 23.01.2025 | 14,08 | 14,16 | 13,75 | 14,02 | -0,78% | 906.276,00 |
| 22.01.2025 | 13,68 | 14,41 | 13,65 | 14,13 | 4,82% | 1.340.971,00 |
| 21.01.2025 | 12,98 | 14,49 | 12,74 | 13,48 | 28,26% | 2.931.400,00 |
| 17.01.2025 | 10,67 | 10,86 | 10,42 | 10,51 | -0,94% | 563.084,00 |
| 16.01.2025 | 10,04 | 10,66 | 9,82 | 10,61 | 5,36% | 492.006,00 |
| 15.01.2025 | 9,76 | 10,19 | 9,64 | 10,07 | 6,34% | 483.675,00 |
| 14.01.2025 | 9,80 | 9,89 | 9,25 | 9,47 | -3,37% | 723.457,00 |
| 13.01.2025 | 10,02 | 10,06 | 9,48 | 9,80 | -2,00% | 915.783,00 |
| 10.01.2025 | 10,06 | 10,17 | 9,84 | 10,00 | -2,06% | 819.423,00 |
| 08.01.2025 | 10,66 | 10,68 | 10,09 | 10,21 | -4,93% | 1.097.993,00 |
| 07.01.2025 | 11,00 | 11,17 | 10,63 | 10,74 | -2,36% | 690.130,00 |
| 06.01.2025 | 11,61 | 11,61 | 10,92 | 11,00 | -4,60% | 900.727,00 |
| 03.01.2025 | 11,03 | 11,66 | 10,83 | 11,53 | 3,78% | 1.176.250,00 |
| 02.01.2025 | 11,11 | 11,44 | 11,00 | 11,11 | 0,63% | 818.153,00 |
| 31.12.2024 | 10,95 | 11,08 | 10,84 | 11,04 | 1,38% | 454.137,00 |
| 30.12.2024 | 10,99 | 11,06 | 10,64 | 10,89 | -1,80% | 480.819,00 |
| 27.12.2024 | 11,25 | 11,38 | 10,87 | 11,09 | -2,29% | 471.962,00 |
| 26.12.2024 | 10,77 | 11,36 | 10,60 | 11,35 | 4,61% | 541.978,00 |
| 24.12.2024 | 10,84 | 10,96 | 10,64 | 10,85 | 0,09% | 277.690,00 |
| 23.12.2024 | 11,00 | 11,00 | 10,63 | 10,84 | -0,46% | 551.173,00 |
| 20.12.2024 | 10,74 | 11,16 | 10,73 | 10,89 | 0,18% | 979.904,00 |
| 19.12.2024 | 11,14 | 11,35 | 10,64 | 10,87 | -1,90% | 771.741,00 |
| 18.12.2024 | 11,73 | 11,81 | 10,96 | 11,08 | -5,54% | 650.062,00 |
| 17.12.2024 | 11,50 | 11,83 | 11,43 | 11,73 | 1,91% | 603.963,00 |
| 16.12.2024 | 11,50 | 11,80 | 11,40 | 11,51 | 0,00% | 491.405,00 |
| 13.12.2024 | 11,57 | 11,82 | 11,34 | 11,51 | -0,60% | 395.023,00 |
| 12.12.2024 | 12,08 | 12,10 | 11,38 | 11,58 | -4,46% | 670.140,00 |
| 11.12.2024 | 12,09 | 12,28 | 11,99 | 12,12 | 0,66% | 382.819,00 |
| 10.12.2024 | 12,27 | 12,36 | 12,00 | 12,04 | -1,15% | 419.593,00 |
| 09.12.2024 | 12,41 | 12,63 | 12,17 | 12,18 | -3,79% | 332.190,00 |
| 06.12.2024 | 12,65 | 12,99 | 12,55 | 12,66 | -0,24% | 233.712,00 |
| 05.12.2024 | 12,96 | 12,97 | 12,68 | 12,69 | -2,08% | 262.708,00 |
| 04.12.2024 | 12,83 | 13,21 | 12,72 | 12,96 | -1,07% | 572.033,00 |
| 03.12.2024 | 13,44 | 13,63 | 13,06 | 13,10 | -3,03% | 440.095,00 |
| 02.12.2024 | 13,40 | 13,81 | 13,34 | 13,51 | -1,31% | 386.743,00 |
| 29.11.2024 | 13,82 | 14,33 | 13,56 | 13,69 | -0,80% | 518.601,00 |
| 27.11.2024 | 12,93 | 13,84 | 12,83 | 13,80 | 7,56% | 802.620,00 |
| 26.11.2024 | 12,71 | 12,89 | 12,49 | 12,83 | 1,26% | 539.140,00 |
| 25.11.2024 | 12,75 | 12,85 | 12,57 | 12,67 | 0,56% | 445.430,00 |
| 22.11.2024 | 13,12 | 13,25 | 12,46 | 12,60 | -3,49% | 783.859,00 |
| 21.11.2024 | 12,72 | 13,19 | 12,57 | 13,06 | 3,37% | 81.674,00 |
| 20.11.2024 | 12,36 | 12,65 | 12,17 | 12,63 | 1,94% | 369.964,00 |
| 19.11.2024 | 12,04 | 12,65 | 11,88 | 12,39 | 3,34% | 616.933,00 |
| 18.11.2024 | 12,12 | 12,67 | 11,95 | 11,99 | -0,99% | 674.368,00 |
| 15.11.2024 | 11,97 | 12,13 | 11,37 | 12,11 | 1,94% | 1.167.871,00 |
| 14.11.2024 | 12,30 | 12,46 | 11,86 | 11,88 | -3,02% | 578.864,00 |
| 13.11.2024 | 12,46 | 12,70 | 12,20 | 12,25 | -1,45% | 695.604,00 |
| 12.11.2024 | 13,00 | 13,05 | 12,41 | 12,43 | -5,26% | 938.597,00 |
| 11.11.2024 | 13,74 | 13,88 | 12,97 | 13,12 | -4,09% | 730.279,00 |
| 08.11.2024 | 14,28 | 14,35 | 13,35 | 13,68 | -4,27% | 1.276.355,00 |
| 07.11.2024 | 15,26 | 15,59 | 14,26 | 14,29 | -14,99% | 2.042.535,00 |