53,975€
-5,19%
Echtzeit-Aktienkurs Everpure Inc
Bid:
Ask:
Aktienkurse zur Everpure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 56,06 | 56,13 | 54,23 | 54,23 | -4,74% | 1.925,00 |
| 25.03.2026 | 56,80 | 57,19 | 56,76 | 56,93 | 1,37% | 1.463,00 |
| 24.03.2026 | 55,14 | 56,50 | 55,14 | 56,16 | 2,39% | 409,00 |
| 23.03.2026 | 53,84 | 55,93 | 52,88 | 54,85 | 1,20% | 1.036,00 |
| 20.03.2026 | 56,03 | 56,03 | 54,20 | 54,20 | -3,49% | 150,00 |
| 19.03.2026 | 56,09 | 56,31 | 53,84 | 56,16 | 0,29% | 1.265,00 |
| 18.03.2026 | 55,82 | 56,90 | 55,52 | 56,00 | 1,73% | 886,00 |
| 17.03.2026 | 53,93 | 55,91 | 53,93 | 55,05 | 0,94% | 350,00 |
| 16.03.2026 | 53,96 | 54,93 | 53,17 | 54,54 | 2,81% | 817,00 |
| 13.03.2026 | 52,79 | 54,56 | 52,79 | 53,05 | -1,12% | 615,00 |
| 12.03.2026 | 52,82 | 53,65 | 52,82 | 53,65 | -0,43% | 653,00 |
| 11.03.2026 | 53,28 | 53,89 | 52,92 | 53,88 | 2,61% | 731,00 |
| 10.03.2026 | 54,11 | 54,11 | 52,51 | 52,51 | -1,45% | 455,00 |
| 09.03.2026 | 51,71 | 53,69 | 51,71 | 53,28 | 1,95% | 245,00 |
| 06.03.2026 | 52,49 | 52,99 | 51,03 | 52,26 | -0,65% | 327,00 |
| 05.03.2026 | 53,08 | 54,19 | 52,49 | 52,60 | -0,47% | 1.240,00 |
| 04.03.2026 | 53,55 | 54,06 | 52,85 | 52,85 | -0,28% | 860,00 |
| 03.03.2026 | 54,79 | 54,79 | 53,00 | 53,00 | -4,49% | 1.293,00 |
| 02.03.2026 | 53,01 | 55,49 | 53,00 | 55,49 | 0,51% | 1.282,00 |
| 27.02.2026 | 55,22 | 56,36 | 53,00 | 55,21 | -0,97% | 2.247,00 |
| 26.02.2026 | 64,60 | 67,23 | 52,23 | 55,75 | -10,69% | 5.760,00 |
| 25.02.2026 | 58,00 | 62,61 | 58,00 | 62,42 | 7,23% | 1.373,00 |
| 24.02.2026 | 58,56 | 59,17 | 57,76 | 58,21 | -0,22% | 596,00 |
| 23.02.2026 | 61,80 | 62,43 | 58,34 | 58,34 | -6,81% | 160,00 |
| 20.02.2026 | 62,44 | 62,93 | 62,22 | 62,60 | 0,43% | 151,00 |
| 19.02.2026 | 60,91 | 62,33 | 60,89 | 62,33 | 1,93% | 422,00 |
| 18.02.2026 | 61,51 | 61,51 | 61,15 | 61,15 | -0,36% | 117,00 |
| 17.02.2026 | 61,65 | 62,25 | 61,19 | 61,37 | -1,08% | 395,00 |
| 16.02.2026 | 62,87 | 62,92 | 62,04 | 62,04 | 1,21% | 136,00 |
| 13.02.2026 | 60,14 | 61,30 | 59,65 | 61,30 | 3,23% | 140,00 |
| 12.02.2026 | 64,18 | 64,51 | 59,38 | 59,38 | -7,65% | 1.119,00 |
| 11.02.2026 | 61,74 | 64,30 | 61,73 | 64,30 | 4,10% | 261,00 |
| 10.02.2026 | 62,92 | 63,06 | 61,77 | 61,77 | -2,68% | 304,00 |
| 09.02.2026 | 60,53 | 63,47 | 60,00 | 63,47 | 5,38% | 215,00 |
| 06.02.2026 | 53,46 | 60,23 | 53,46 | 60,23 | 8,92% | 1.186,00 |
| 05.02.2026 | 56,64 | 56,94 | 54,61 | 55,30 | -2,42% | 365,00 |
| 04.02.2026 | 57,44 | 57,44 | 55,36 | 56,67 | -2,71% | 1.994,00 |
| 03.02.2026 | 59,36 | 60,23 | 58,05 | 58,25 | -3,08% | 810,00 |
| 02.02.2026 | 58,20 | 60,10 | 56,83 | 60,10 | -0,08% | 609,00 |
| 30.01.2026 | 60,17 | 61,58 | 59,57 | 60,15 | 0,22% | - |
| 29.01.2026 | 62,00 | 62,62 | 58,65 | 60,02 | -3,85% | - |
| 28.01.2026 | 62,81 | 63,55 | 61,76 | 62,42 | 1,41% | - |
| 27.01.2026 | 62,30 | 62,70 | 60,38 | 61,55 | 3,01% | - |
| 26.01.2026 | 58,60 | 60,68 | 58,41 | 59,75 | 1,47% | - |
| 23.01.2026 | 60,57 | 61,17 | 58,88 | 58,88 | -3,89% | 295,00 |
| 22.01.2026 | 62,10 | 62,69 | 61,17 | 61,26 | -0,99% | 489,00 |
| 21.01.2026 | 60,00 | 62,37 | 59,00 | 61,87 | 2,65% | 1.192,00 |
| 20.01.2026 | 60,07 | 61,44 | 58,91 | 60,27 | -2,19% | 2.350,00 |
| 19.01.2026 | 62,38 | 62,38 | 61,62 | 61,62 | -2,05% | 94,00 |
| 16.01.2026 | 63,61 | 64,19 | 61,98 | 62,91 | 1,40% | 1.035,00 |
| 15.01.2026 | 61,02 | 65,56 | 61,02 | 62,04 | 2,16% | 1.059,00 |
| 14.01.2026 | 65,29 | 65,58 | 60,54 | 60,73 | -7,25% | 1.452,00 |
| 13.01.2026 | 62,80 | 65,90 | 61,50 | 65,48 | 5,72% | 2.085,00 |
| 12.01.2026 | 57,60 | 62,67 | 57,18 | 61,94 | 7,11% | 1.821,00 |
| 09.01.2026 | 56,52 | 58,23 | 56,06 | 57,83 | 2,34% | 339,00 |
| 08.01.2026 | 58,49 | 58,49 | 55,42 | 56,51 | -3,91% | 1.402,00 |
| 07.01.2026 | 59,76 | 59,79 | 58,18 | 58,81 | -0,46% | 1.589,00 |
| 06.01.2026 | 59,64 | 60,65 | 58,86 | 59,08 | 0,70% | 855,00 |
| 05.01.2026 | 59,16 | 60,38 | 58,30 | 58,67 | 0,29% | 2.654,00 |
| 02.01.2026 | 56,91 | 58,95 | 56,91 | 58,50 | -0,20% | 854,00 |
| 30.12.2025 | 58,36 | 58,62 | 57,93 | 58,62 | 0,93% | 257,00 |
| 29.12.2025 | 58,24 | 58,68 | 57,96 | 58,08 | 2,11% | 343,00 |
| 23.12.2025 | 57,41 | 57,47 | 55,56 | 56,88 | -0,32% | 750,00 |
| 22.12.2025 | 59,38 | 59,95 | 57,06 | 57,06 | -2,98% | 844,00 |
| 19.12.2025 | 57,24 | 58,81 | 57,24 | 58,81 | 3,61% | 846,00 |
| 18.12.2025 | 56,90 | 58,79 | 56,45 | 56,76 | -0,18% | 1.496,00 |
| 17.12.2025 | 59,83 | 59,83 | 56,77 | 56,86 | -4,37% | 823,00 |
| 16.12.2025 | 58,96 | 59,51 | 58,64 | 59,46 | 0,58% | 405,00 |
| 15.12.2025 | 61,19 | 61,38 | 59,12 | 59,12 | -3,90% | 926,00 |
| 12.12.2025 | 64,52 | 64,63 | 60,22 | 61,52 | -4,66% | 3.531,00 |
| 11.12.2025 | 62,34 | 64,88 | 61,94 | 64,53 | 1,86% | 5.442,00 |
| 10.12.2025 | 60,59 | 63,35 | 60,01 | 63,35 | 4,95% | 1.435,00 |
| 09.12.2025 | 61,01 | 61,40 | 60,36 | 60,36 | -0,98% | 1.435,00 |
| 08.12.2025 | 60,02 | 62,00 | 60,02 | 60,96 | -0,36% | 1.618,00 |
| 05.12.2025 | 61,99 | 62,63 | 59,99 | 61,18 | 0,05% | 1.189,00 |
| 04.12.2025 | 59,60 | 61,30 | 58,63 | 61,15 | 3,19% | 3.991,00 |
| 03.12.2025 | 73,00 | 73,16 | 58,51 | 59,26 | -26,16% | 9.339,00 |
| 02.12.2025 | 76,93 | 80,75 | 76,93 | 80,25 | 7,82% | 1.290,00 |
| 01.12.2025 | 76,54 | 76,69 | 74,03 | 74,43 | -2,07% | 674,00 |
| 28.11.2025 | 74,27 | 76,00 | 74,27 | 76,00 | 3,20% | 231,00 |
| 27.11.2025 | 74,45 | 74,45 | 73,64 | 73,64 | 1,11% | 100,00 |
| 26.11.2025 | 72,46 | 72,83 | 71,81 | 72,83 | 1,36% | 500,00 |
| 25.11.2025 | 71,52 | 72,14 | 70,86 | 71,85 | 1,23% | 962,00 |
| 24.11.2025 | 68,61 | 71,42 | 68,54 | 70,98 | 3,74% | 963,00 |
| 21.11.2025 | 66,84 | 68,42 | 65,41 | 68,42 | 1,92% | 1.687,00 |
| 20.11.2025 | 73,38 | 74,48 | 67,13 | 67,13 | -5,85% | 2.223,00 |
| 19.11.2025 | 70,65 | 72,63 | 69,80 | 71,30 | -1,07% | 2.589,00 |
| 18.11.2025 | 71,59 | 72,39 | 70,16 | 72,07 | 0,45% | 726,00 |
| 17.11.2025 | 73,37 | 74,30 | 71,75 | 71,75 | -2,84% | 971,00 |
| 14.11.2025 | 71,67 | 74,67 | 69,01 | 73,85 | 2,57% | 3.135,00 |
| 13.11.2025 | 76,85 | 76,85 | 70,95 | 72,00 | -5,89% | 1.962,00 |
| 12.11.2025 | 75,37 | 77,64 | 75,19 | 76,51 | 1,16% | 690,00 |
| 11.11.2025 | 80,28 | 80,28 | 74,96 | 75,63 | -3,64% | 1.767,00 |
| 10.11.2025 | 78,95 | 81,36 | 77,47 | 78,49 | 1,70% | 720,00 |
| 07.11.2025 | 80,49 | 80,99 | 76,00 | 77,18 | -4,72% | 2.402,00 |
| 06.11.2025 | 83,58 | 85,56 | 80,95 | 81,00 | -5,12% | 975,00 |
| 05.11.2025 | 81,60 | 86,06 | 81,39 | 85,37 | 2,71% | 1.285,00 |
| 04.11.2025 | 85,17 | 85,17 | 81,40 | 83,12 | -2,92% | 1.031,00 |
| 03.11.2025 | 86,43 | 87,79 | 84,29 | 85,62 | 0,59% | 1.558,00 |
| 31.10.2025 | 84,65 | 85,31 | 83,42 | 85,12 | 1,95% | 918,00 |