11,690€
-3,47%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,78 | 12,08 | 11,13 | 11,62 | -4,05% | - |
| 11.11.2026 | 11,80 | 12,37 | 11,79 | 12,11 | 6,51% | - |
| 10.11.2026 | 11,38 | 11,73 | 10,98 | 11,37 | 8,18% | 200,00 |
| 09.11.2026 | 10,41 | 10,52 | 10,17 | 10,51 | 0,48% | 200,00 |
| 06.11.2026 | 9,74 | 10,53 | 9,74 | 10,46 | 9,53% | 52,00 |
| 05.11.2026 | 11,33 | 11,33 | 9,52 | 9,55 | -17,39% | 152,00 |
| 04.11.2026 | 11,94 | 12,08 | 11,12 | 11,56 | -4,15% | 200,00 |
| 03.11.2026 | 11,63 | 12,24 | 11,61 | 12,06 | 2,46% | - |
| 02.11.2026 | 12,26 | 12,61 | 11,55 | 11,77 | -2,81% | - |
| 30.10.2026 | 12,01 | 12,19 | 11,70 | 12,11 | -2,34% | - |
| 29.10.2026 | 12,40 | 13,29 | 11,91 | 12,40 | -7,88% | 182,00 |
| 28.10.2026 | 12,73 | 13,46 | 12,47 | 13,46 | 8,11% | 102,00 |
| 27.10.2026 | 11,39 | 12,50 | 11,38 | 12,45 | 9,11% | - |
| 26.10.2026 | 11,18 | 11,64 | 10,99 | 11,41 | 1,78% | - |
| 23.10.2026 | 10,96 | 11,33 | 10,73 | 11,21 | 1,54% | - |
| 22.10.2026 | 11,65 | 11,65 | 10,91 | 11,04 | -8,84% | 512,00 |
| 21.10.2026 | 12,10 | 12,16 | 11,80 | 12,11 | 2,89% | - |
| 20.10.2026 | 11,81 | 12,00 | 11,46 | 11,77 | -1,51% | - |
| 19.10.2026 | 11,59 | 12,15 | 11,59 | 11,95 | 3,73% | - |
| 16.10.2026 | 12,45 | 12,47 | 11,49 | 11,52 | -7,84% | - |
| 15.10.2026 | 11,90 | 12,53 | 11,48 | 12,50 | 2,38% | - |
| 14.10.2026 | 13,38 | 13,50 | 12,18 | 12,21 | -9,08% | 950,00 |
| 13.10.2026 | 13,44 | 13,54 | 13,10 | 13,43 | -2,26% | - |
| 12.10.2026 | 14,57 | 14,59 | 13,54 | 13,74 | -6,40% | - |
| 09.10.2026 | 14,64 | 15,12 | 14,52 | 14,68 | -0,34% | 512,00 |
| 08.10.2026 | 15,23 | 15,23 | 14,38 | 14,73 | -3,91% | - |
| 07.10.2026 | 15,66 | 15,80 | 15,02 | 15,33 | -2,67% | - |
| 06.10.2026 | 16,16 | 16,27 | 15,75 | 15,75 | -2,78% | - |
| 05.10.2026 | 16,69 | 16,79 | 16,05 | 16,20 | -3,11% | - |
| 02.10.2026 | 16,43 | 17,40 | 16,40 | 16,72 | 1,58% | - |
| 01.10.2026 | 16,24 | 16,66 | 16,08 | 16,46 | 1,67% | - |
| 30.09.2026 | 16,42 | 16,50 | 16,06 | 16,19 | -1,34% | - |
| 29.09.2026 | 15,69 | 16,81 | 15,69 | 16,41 | 2,50% | - |
| 28.09.2026 | 15,74 | 16,18 | 15,64 | 16,01 | -1,60% | - |
| 25.09.2026 | 15,60 | 16,51 | 15,46 | 16,27 | 3,56% | - |
| 24.09.2026 | 14,79 | 15,71 | 14,40 | 15,71 | 5,15% | 450,00 |
| 23.09.2026 | 15,31 | 15,37 | 14,84 | 14,94 | -1,52% | - |
| 22.09.2026 | 14,81 | 15,17 | 14,43 | 15,17 | 1,40% | - |
| 21.09.2026 | 13,21 | 15,04 | 13,21 | 14,96 | 12,48% | - |
| 18.09.2026 | 12,80 | 13,30 | 12,80 | 13,30 | 3,10% | 800,00 |
| 17.09.2026 | 12,52 | 13,22 | 12,51 | 12,90 | 3,61% | - |
| 16.09.2026 | 12,46 | 12,78 | 12,23 | 12,45 | -0,80% | - |
| 15.09.2026 | 12,62 | 12,88 | 12,29 | 12,55 | -1,03% | - |
| 14.09.2026 | 13,78 | 13,78 | 12,68 | 12,68 | -8,84% | - |
| 11.09.2026 | 13,62 | 14,19 | 13,62 | 13,91 | 1,46% | 5.400,00 |
| 10.09.2026 | 14,25 | 14,28 | 13,71 | 13,71 | -4,46% | - |
| 09.09.2026 | 14,23 | 14,78 | 14,00 | 14,35 | 0,63% | - |
| 08.09.2026 | 14,31 | 14,80 | 14,07 | 14,26 | 2,08% | - |
| 07.09.2026 | 14,00 | 14,00 | 13,96 | 13,97 | -0,21% | - |
| 04.09.2026 | 13,40 | 14,12 | 13,40 | 14,00 | 3,17% | 5.000,00 |
| 03.09.2026 | 13,56 | 13,81 | 13,28 | 13,57 | -0,66% | - |
| 02.09.2026 | 13,51 | 13,75 | 13,40 | 13,66 | 0,07% | - |
| 01.09.2026 | 13,87 | 13,95 | 13,26 | 13,65 | -2,22% | - |
| 31.08.2026 | 14,17 | 14,37 | 13,78 | 13,96 | -1,97% | - |
| 28.08.2026 | 14,81 | 14,81 | 14,10 | 14,24 | -5,00% | - |
| 27.08.2026 | 15,60 | 15,76 | 14,72 | 14,99 | -0,20% | - |
| 26.08.2026 | 14,96 | 15,38 | 14,54 | 15,02 | -0,79% | 2.500,00 |
| 25.08.2026 | 13,71 | 15,52 | 13,71 | 15,14 | 9,79% | 4.400,00 |
| 24.08.2026 | 14,41 | 14,41 | 13,64 | 13,79 | -5,74% | - |
| 21.08.2026 | 14,50 | 14,87 | 14,10 | 14,63 | 1,67% | 56,00 |
| 20.08.2026 | 14,97 | 15,12 | 14,28 | 14,39 | -3,68% | 66,00 |
| 19.08.2026 | 15,49 | 16,17 | 14,86 | 14,94 | -6,39% | 10,00 |
| 18.08.2026 | 17,19 | 17,19 | 15,14 | 15,96 | -6,56% | 682,00 |
| 17.08.2026 | 16,33 | 17,25 | 16,33 | 17,08 | 5,37% | 580,00 |
| 14.08.2026 | 14,57 | 16,21 | 14,57 | 16,21 | 11,87% | - |
| 13.08.2026 | 14,69 | 15,11 | 14,49 | 14,49 | -1,96% | 690,00 |
| 12.08.2026 | 14,11 | 15,32 | 14,11 | 14,78 | 3,94% | - |
| 11.08.2026 | 13,71 | 14,22 | 13,70 | 14,22 | 2,60% | - |
| 10.08.2026 | 14,34 | 14,80 | 13,86 | 13,86 | -3,14% | - |
| 07.08.2026 | 13,56 | 14,46 | 13,56 | 14,31 | 5,30% | 200,00 |
| 06.08.2026 | 14,03 | 15,15 | 13,59 | 13,59 | -2,30% | - |
| 05.08.2026 | 15,08 | 15,39 | 13,89 | 13,91 | -7,76% | - |
| 04.08.2026 | 13,44 | 15,73 | 13,44 | 15,08 | 12,04% | 25,00 |
| 03.08.2026 | 12,39 | 13,46 | 12,16 | 13,46 | 6,49% | 25,00 |
| 31.07.2026 | 12,81 | 13,32 | 12,39 | 12,64 | 0,88% | - |
| 30.07.2026 | 11,16 | 12,53 | 11,14 | 12,53 | 11,18% | 70,00 |
| 29.07.2026 | 12,04 | 12,26 | 11,27 | 11,27 | -7,70% | - |
| 28.07.2026 | 12,96 | 12,96 | 11,67 | 12,21 | -6,72% | 70,00 |
| 27.07.2026 | 13,73 | 13,75 | 12,73 | 13,09 | -10,95% | - |
| 24.07.2026 | 14,37 | 14,70 | 14,34 | 14,70 | 0,48% | - |
| 23.07.2026 | 14,31 | 14,64 | 13,54 | 14,63 | 4,13% | 25,00 |
| 22.07.2026 | 14,00 | 14,65 | 13,48 | 14,05 | 0,14% | 25,00 |
| 21.07.2026 | 12,56 | 14,10 | 12,56 | 14,03 | 11,97% | - |
| 20.07.2026 | 12,61 | 13,21 | 12,53 | 12,53 | -1,42% | 1.000,00 |
| 17.07.2026 | 12,53 | 12,96 | 12,04 | 12,71 | -0,63% | - |
| 16.07.2026 | 14,17 | 14,17 | 12,66 | 12,79 | -10,87% | - |
| 15.07.2026 | 15,37 | 15,60 | 14,00 | 14,35 | -6,02% | 570,00 |
| 14.07.2026 | 14,60 | 15,38 | 14,60 | 15,27 | 2,90% | - |
| 13.07.2026 | 15,83 | 15,85 | 14,78 | 14,84 | -7,71% | - |
| 10.07.2026 | 15,72 | 16,35 | 15,51 | 16,08 | 1,77% | - |
| 09.07.2026 | 15,14 | 16,26 | 15,14 | 15,80 | 4,08% | - |
| 08.07.2026 | 15,49 | 15,49 | 14,31 | 15,18 | -1,75% | - |
| 07.07.2026 | 17,01 | 17,01 | 15,31 | 15,45 | -9,65% | - |
| 06.07.2026 | 17,01 | 18,04 | 17,01 | 17,10 | 0,53% | - |
| 03.07.2026 | 16,91 | 17,02 | 16,91 | 17,01 | 1,98% | - |
| 02.07.2026 | 19,53 | 19,53 | 16,46 | 16,68 | -14,85% | 513,00 |
| 01.07.2026 | 20,96 | 20,96 | 19,59 | 19,59 | -7,68% | - |
| 30.06.2026 | 19,48 | 21,24 | 19,39 | 21,22 | 19,62% | - |
| 29.06.2026 | 18,84 | 19,61 | 17,74 | 17,74 | -7,36% | - |
| 26.06.2026 | 18,70 | 19,15 | 17,97 | 19,15 | -0,21% | - |