14,380€
0,84%
Echtzeit-Aktienkurs Everspin Technologies
Bid:
Ask:
Aktienkurse zur Everspin Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 20,10 | 20,10 | 18,50 | 19,19 | 2,40% | - |
| 24.06.2026 | 19,80 | 20,34 | 18,28 | 18,74 | -5,26% | - |
| 23.06.2026 | 20,52 | 20,86 | 19,78 | 19,78 | -16,89% | 1.212,00 |
| 22.06.2026 | 23,60 | 24,54 | 23,60 | 23,80 | 1,10% | - |
| 19.06.2026 | 23,58 | 23,60 | 23,54 | 23,54 | -0,25% | - |
| 18.06.2026 | 22,82 | 23,98 | 22,68 | 23,60 | 5,55% | - |
| 17.06.2026 | 22,48 | 23,08 | 22,06 | 22,36 | -0,89% | - |
| 16.06.2026 | 24,16 | 25,08 | 22,56 | 22,56 | -5,92% | - |
| 15.06.2026 | 21,10 | 24,46 | 21,10 | 23,98 | 13,22% | 1.500,00 |
| 12.06.2026 | 21,34 | 21,66 | 20,14 | 21,18 | 1,83% | - |
| 11.06.2026 | 20,00 | 20,80 | 19,51 | 20,80 | 4,00% | - |
| 10.06.2026 | 21,02 | 21,02 | 20,00 | 20,00 | -9,91% | - |
| 09.06.2026 | 21,04 | 22,20 | 20,90 | 22,20 | 6,02% | - |
| 08.06.2026 | 20,82 | 21,64 | 20,26 | 20,94 | 1,95% | 400,00 |
| 05.06.2026 | 24,02 | 24,02 | 20,54 | 20,54 | -16,30% | - |
| 04.06.2026 | 24,24 | 25,26 | 22,90 | 24,54 | -0,41% | - |
| 03.06.2026 | 26,30 | 26,50 | 24,24 | 24,64 | -4,86% | - |
| 02.06.2026 | 25,54 | 25,90 | 25,32 | 25,90 | 20,69% | - |
| 01.06.2026 | 23,08 | 23,08 | 21,10 | 21,46 | -20,04% | 426,00 |
| 29.05.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 1,28% | - |
| 28.05.2026 | 24,42 | 26,58 | 24,42 | 26,50 | 3,76% | 12,00 |
| 27.05.2026 | 27,40 | 27,40 | 25,54 | 25,54 | -8,06% | - |
| 26.05.2026 | 29,16 | 30,46 | 26,84 | 27,78 | -5,12% | 300,00 |
| 25.05.2026 | 28,16 | 29,28 | 28,16 | 29,28 | -1,88% | - |
| 22.05.2026 | 28,66 | 29,84 | 28,66 | 29,84 | 8,67% | - |
| 21.05.2026 | 26,24 | 27,46 | 26,24 | 27,46 | -0,58% | 320,00 |
| 20.05.2026 | 26,54 | 27,62 | 26,54 | 27,62 | -6,69% | 20,00 |
| 19.05.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 3,86% | - |
| 18.05.2026 | 30,40 | 32,28 | 28,30 | 28,50 | -12,52% | 205,00 |
| 15.05.2026 | 31,20 | 33,16 | 31,20 | 32,58 | -7,60% | 1.206,00 |
| 14.05.2026 | 36,44 | 36,44 | 33,98 | 35,26 | -18,42% | 1.071,00 |
| 13.05.2026 | 40,58 | 43,22 | 40,16 | 43,22 | 33,40% | 1.469,00 |
| 12.05.2026 | 32,18 | 32,88 | 31,48 | 32,40 | -14,92% | 1.000,00 |
| 11.05.2026 | 37,00 | 38,08 | 31,38 | 38,08 | 68,64% | 5.758,00 |
| 08.05.2026 | 18,07 | 22,58 | 18,07 | 22,58 | 28,22% | 1.220,00 |
| 07.05.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 2,21% | - |
| 06.05.2026 | 17,02 | 17,23 | 17,02 | 17,23 | 6,36% | 200,00 |
| 05.05.2026 | 15,76 | 16,59 | 15,76 | 16,20 | 3,98% | 980,00 |
| 04.05.2026 | 19,72 | 20,90 | 15,58 | 15,58 | 2,10% | 915,00 |
| 30.04.2026 | 12,10 | 15,72 | 12,10 | 15,26 | 40,26% | 140,00 |
| 29.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 1,02% | - |
| 28.04.2026 | 11,55 | 11,55 | 10,77 | 10,77 | -8,26% | - |
| 27.04.2026 | 12,46 | 12,90 | 11,74 | 11,74 | 2,80% | 600,00 |
| 24.04.2026 | 10,56 | 11,42 | 10,56 | 11,42 | 6,93% | 2.500,00 |
| 23.04.2026 | 11,00 | 11,00 | 10,68 | 10,68 | -1,84% | - |
| 22.04.2026 | 10,50 | 10,88 | 10,50 | 10,88 | 2,84% | - |