16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,23 | 14,29 | 14,06 | 14,06 | -0,99% | 184.187,00 |
| 16.12.2025 | 14,16 | 14,25 | 14,12 | 14,20 | 0,14% | 283.883,00 |
| 15.12.2025 | 14,25 | 14,26 | 14,11 | 14,18 | -0,28% | 201.427,00 |
| 12.12.2025 | 14,36 | 14,41 | 14,19 | 14,22 | -0,84% | 236.930,00 |
| 11.12.2025 | 14,39 | 14,44 | 14,31 | 14,34 | -0,76% | 172.706,00 |
| 10.12.2025 | 14,35 | 14,45 | 14,33 | 14,45 | 0,70% | 258.976,00 |
| 09.12.2025 | 14,31 | 14,39 | 14,31 | 14,35 | 0,00% | 101.374,00 |
| 08.12.2025 | 14,45 | 14,45 | 14,20 | 14,35 | -0,55% | 194.027,00 |
| 05.12.2025 | 14,31 | 14,45 | 14,31 | 14,43 | 0,70% | 159.128,00 |
| 04.12.2025 | 14,33 | 14,37 | 14,27 | 14,33 | 0,07% | 146.334,00 |
| 03.12.2025 | 14,34 | 14,34 | 14,26 | 14,32 | -0,14% | 166.850,00 |
| 02.12.2025 | 14,37 | 14,49 | 14,31 | 14,34 | 0,00% | 139.244,00 |
| 01.12.2025 | 14,28 | 14,50 | 14,27 | 14,34 | -1,17% | 277.630,00 |
| 28.11.2025 | 14,51 | 14,61 | 14,44 | 14,51 | 0,35% | 191.534,00 |
| 26.11.2025 | 14,27 | 14,46 | 14,20 | 14,46 | 1,69% | 187.257,00 |
| 25.11.2025 | 14,10 | 14,24 | 14,03 | 14,22 | 0,99% | 205.823,00 |
| 24.11.2025 | 14,00 | 14,14 | 13,96 | 14,08 | 1,29% | 239.025,00 |
| 21.11.2025 | 13,85 | 13,93 | 13,73 | 13,90 | 1,31% | 242.368,00 |
| 20.11.2025 | 14,05 | 14,16 | 13,72 | 13,72 | -1,51% | 240.725,00 |
| 19.11.2025 | 13,96 | 14,06 | 13,90 | 13,93 | -0,43% | 308.034,00 |
| 18.11.2025 | 14,04 | 14,09 | 13,90 | 13,99 | -0,92% | 173.480,00 |
| 17.11.2025 | 14,27 | 14,29 | 14,05 | 14,12 | -0,98% | 224.701,00 |
| 14.11.2025 | 14,15 | 14,36 | 14,11 | 14,26 | -0,70% | 207.623,00 |
| 13.11.2025 | 14,41 | 14,45 | 14,32 | 14,36 | -0,49% | 634.583,00 |
| 12.11.2025 | 14,44 | 14,46 | 14,36 | 14,43 | 0,28% | 129.759,00 |
| 11.11.2025 | 14,32 | 14,40 | 14,30 | 14,39 | 0,56% | 119.803,00 |
| 10.11.2025 | 14,26 | 14,40 | 14,23 | 14,31 | 1,06% | 156.998,00 |
| 07.11.2025 | 14,24 | 14,30 | 14,02 | 14,16 | -1,12% | 240.168,00 |
| 06.11.2025 | 14,49 | 14,52 | 14,31 | 14,32 | -1,24% | 148.126,00 |
| 05.11.2025 | 14,40 | 14,55 | 14,40 | 14,50 | 0,76% | 126.416,00 |
| 04.11.2025 | 14,44 | 14,53 | 14,36 | 14,39 | -0,90% | 175.771,00 |
| 03.11.2025 | 14,59 | 14,63 | 14,48 | 14,52 | -0,27% | 137.148,00 |
| 31.10.2025 | 14,53 | 14,58 | 14,47 | 14,56 | 0,83% | 239.316,00 |
| 30.10.2025 | 14,45 | 14,48 | 14,41 | 14,44 | -0,07% | 213.576,00 |
| 29.10.2025 | 14,52 | 14,53 | 14,42 | 14,45 | -0,34% | 143.916,00 |
| 28.10.2025 | 14,48 | 14,52 | 14,45 | 14,50 | 0,49% | 171.536,00 |
| 27.10.2025 | 14,43 | 14,47 | 14,40 | 14,43 | 0,84% | 141.480,00 |
| 24.10.2025 | 14,30 | 14,35 | 14,27 | 14,31 | 0,70% | 159.818,00 |
| 23.10.2025 | 14,20 | 14,22 | 14,17 | 14,21 | 0,42% | 171.249,00 |
| 22.10.2025 | 14,25 | 14,28 | 14,12 | 14,15 | -0,63% | 85.614,00 |
| 21.10.2025 | 14,23 | 14,26 | 14,20 | 14,24 | 0,28% | 145.268,00 |
| 20.10.2025 | 14,20 | 14,26 | 14,14 | 14,20 | 0,50% | 160.549,00 |
| 17.10.2025 | 14,08 | 14,16 | 14,05 | 14,13 | 0,43% | 159.289,00 |
| 16.10.2025 | 14,17 | 14,24 | 14,03 | 14,07 | -0,71% | 143.776,00 |
| 15.10.2025 | 14,21 | 14,22 | 14,05 | 14,17 | -0,14% | 163.268,00 |
| 14.10.2025 | 14,14 | 14,24 | 14,07 | 14,19 | -0,28% | 200.023,00 |
| 13.10.2025 | 14,23 | 14,23 | 14,12 | 14,23 | 1,07% | 144.323,00 |
| 10.10.2025 | 14,38 | 14,42 | 14,04 | 14,08 | -1,81% | 285.253,00 |
| 09.10.2025 | 14,42 | 14,45 | 14,30 | 14,34 | -0,28% | 172.567,00 |
| 08.10.2025 | 14,35 | 14,39 | 14,32 | 14,38 | 0,63% | 224.702,00 |
| 07.10.2025 | 14,33 | 14,40 | 14,29 | 14,29 | 0,14% | 316.646,00 |
| 06.10.2025 | 14,26 | 14,30 | 14,20 | 14,27 | -0,21% | 255.970,00 |
| 02.10.2025 | 14,30 | 14,32 | 14,17 | 14,30 | 0,35% | 218.968,00 |
| 01.10.2025 | 14,17 | 14,25 | 14,15 | 14,25 | 0,00% | 185.686,00 |
| 30.09.2025 | 14,06 | 14,25 | 14,06 | 14,25 | 0,49% | 273.156,00 |
| 29.09.2025 | 14,14 | 14,19 | 14,10 | 14,18 | 0,78% | 169.416,00 |
| 26.09.2025 | 14,11 | 14,16 | 14,05 | 14,07 | -0,50% | 170.848,00 |
| 25.09.2025 | 14,08 | 14,14 | 13,97 | 14,14 | 0,43% | 174.970,00 |
| 24.09.2025 | 14,22 | 14,22 | 14,08 | 14,08 | -0,71% | 172.032,00 |
| 23.09.2025 | 14,30 | 14,34 | 14,15 | 14,18 | -0,63% | 136.454,00 |
| 22.09.2025 | 14,17 | 14,32 | 14,17 | 14,27 | 0,71% | 186.797,00 |
| 19.09.2025 | 14,14 | 14,19 | 14,04 | 14,17 | 0,35% | 229.282,00 |
| 18.09.2025 | 14,14 | 14,14 | 14,06 | 14,12 | 0,43% | 205.853,00 |
| 17.09.2025 | 14,14 | 14,18 | 14,03 | 14,06 | -0,28% | 158.110,00 |
| 16.09.2025 | 14,18 | 14,18 | 14,08 | 14,10 | -0,35% | 246.501,00 |
| 15.09.2025 | 14,14 | 14,17 | 14,05 | 14,15 | -0,28% | 166.767,00 |
| 12.09.2025 | 14,24 | 14,25 | 14,18 | 14,19 | -0,31% | 191.784,00 |
| 11.09.2025 | 14,22 | 14,25 | 14,20 | 14,23 | 0,31% | 133.985,00 |
| 10.09.2025 | 14,16 | 14,22 | 14,12 | 14,19 | 0,71% | 217.693,00 |
| 09.09.2025 | 14,14 | 14,15 | 14,05 | 14,09 | -0,28% | 163.958,00 |
| 08.09.2025 | 14,09 | 14,14 | 14,07 | 14,13 | 0,43% | 111.198,00 |
| 05.09.2025 | 14,15 | 14,15 | 13,99 | 14,07 | 0,14% | 110.893,00 |
| 04.09.2025 | 13,94 | 14,09 | 13,93 | 14,05 | 0,64% | 138.494,00 |
| 03.09.2025 | 14,03 | 14,03 | 13,91 | 13,96 | 0,29% | 168.655,00 |
| 02.09.2025 | 13,88 | 13,97 | 13,85 | 13,92 | -0,50% | 245.615,00 |
| 29.08.2025 | 14,10 | 14,14 | 13,96 | 13,99 | -0,57% | 187.863,00 |
| 28.08.2025 | 14,02 | 14,07 | 13,96 | 14,07 | 0,43% | 183.917,00 |
| 27.08.2025 | 14,03 | 14,03 | 13,96 | 14,01 | 0,07% | 108.706,00 |
| 26.08.2025 | 13,95 | 14,03 | 13,92 | 14,00 | 0,36% | 110.001,00 |
| 25.08.2025 | 13,90 | 13,99 | 13,85 | 13,95 | 0,72% | 175.959,00 |
| 22.08.2025 | 13,77 | 13,96 | 13,76 | 13,85 | 0,65% | 119.581,00 |
| 21.08.2025 | 13,89 | 13,89 | 13,72 | 13,76 | -0,29% | 136.559,00 |
| 20.08.2025 | 13,91 | 13,91 | 13,68 | 13,80 | -0,58% | 256.544,00 |
| 19.08.2025 | 14,01 | 14,01 | 13,85 | 13,88 | -0,50% | 138.005,00 |
| 18.08.2025 | 13,83 | 13,96 | 13,82 | 13,95 | 0,87% | 135.160,00 |
| 15.08.2025 | 13,96 | 14,04 | 13,83 | 13,83 | -1,64% | 147.890,00 |
| 14.08.2025 | 14,02 | 14,11 | 14,01 | 14,06 | 0,14% | 125.378,00 |
| 13.08.2025 | 14,10 | 14,10 | 14,01 | 14,04 | -0,07% | 148.455,00 |
| 12.08.2025 | 14,01 | 14,05 | 13,96 | 14,05 | 0,57% | 110.612,00 |
| 11.08.2025 | 14,02 | 14,02 | 13,90 | 13,97 | 0,00% | 203.768,00 |
| 08.08.2025 | 14,00 | 14,05 | 13,94 | 13,97 | -0,21% | 222.654,00 |
| 07.08.2025 | 13,99 | 14,00 | 13,92 | 14,00 | 1,16% | 285.418,00 |
| 06.08.2025 | 13,80 | 13,91 | 13,79 | 13,84 | 0,51% | 194.356,00 |
| 05.08.2025 | 13,76 | 13,88 | 13,71 | 13,77 | 0,07% | 221.774,00 |
| 04.08.2025 | 13,69 | 13,85 | 13,67 | 13,76 | 1,03% | 146.595,00 |
| 01.08.2025 | 13,70 | 13,74 | 13,58 | 13,62 | -1,23% | 181.008,00 |
| 31.07.2025 | 13,85 | 13,89 | 13,75 | 13,79 | 0,00% | 206.409,00 |
| 30.07.2025 | 13,72 | 13,81 | 13,72 | 13,79 | 0,29% | 202.929,00 |
| 29.07.2025 | 13,83 | 13,83 | 13,72 | 13,75 | -0,22% | 227.905,00 |
| 28.07.2025 | 13,79 | 13,82 | 13,75 | 13,78 | 0,00% | 182.961,00 |