16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,68 | 14,69 | 14,55 | 14,65 | -0,14% | 177.270,00 |
| 12.02.2026 | 14,83 | 14,83 | 14,65 | 14,67 | -0,68% | 155.170,00 |
| 11.02.2026 | 14,81 | 14,84 | 14,69 | 14,77 | 0,20% | 139.720,00 |
| 10.02.2026 | 14,81 | 14,83 | 14,71 | 14,74 | -0,27% | 163.107,00 |
| 09.02.2026 | 14,68 | 14,80 | 14,62 | 14,78 | 0,82% | 151.277,00 |
| 06.02.2026 | 14,44 | 14,69 | 14,44 | 14,66 | 1,88% | 165.728,00 |
| 05.02.2026 | 14,40 | 14,54 | 14,31 | 14,39 | -1,57% | 354.374,00 |
| 04.02.2026 | 14,69 | 14,73 | 14,56 | 14,62 | -0,20% | 213.497,00 |
| 03.02.2026 | 14,76 | 14,78 | 14,60 | 14,65 | -0,75% | 216.749,00 |
| 02.02.2026 | 14,65 | 14,80 | 14,57 | 14,76 | 0,75% | 170.634,00 |
| 30.01.2026 | 14,59 | 14,71 | 14,52 | 14,65 | 0,34% | 262.840,00 |
| 29.01.2026 | 14,62 | 14,63 | 14,45 | 14,60 | -0,27% | 615.344,00 |
| 28.01.2026 | 14,60 | 14,64 | 14,53 | 14,64 | 0,48% | 298.762,00 |
| 27.01.2026 | 14,57 | 14,59 | 14,51 | 14,57 | 0,34% | 199.224,00 |
| 26.01.2026 | 14,50 | 14,57 | 14,45 | 14,52 | 0,48% | 224.635,00 |
| 23.01.2026 | 14,42 | 14,48 | 14,41 | 14,45 | 0,49% | 144.961,00 |
| 22.01.2026 | 14,44 | 14,48 | 14,37 | 14,38 | 0,21% | 142.567,00 |
| 21.01.2026 | 14,21 | 14,37 | 14,21 | 14,35 | 1,13% | 187.864,00 |
| 20.01.2026 | 14,26 | 14,35 | 14,13 | 14,19 | -1,46% | 384.037,00 |
| 16.01.2026 | 14,53 | 14,54 | 14,40 | 14,40 | -0,55% | 264.878,00 |
| 15.01.2026 | 14,45 | 14,58 | 14,39 | 14,48 | 0,14% | 468.055,00 |
| 14.01.2026 | 14,59 | 14,60 | 14,42 | 14,46 | -0,89% | 307.322,00 |
| 13.01.2026 | 14,63 | 14,64 | 14,56 | 14,59 | -0,07% | 122.890,00 |
| 12.01.2026 | 14,54 | 14,61 | 14,54 | 14,60 | 0,14% | 189.697,00 |
| 09.01.2026 | 14,51 | 14,60 | 14,49 | 14,58 | 0,62% | 204.476,00 |
| 08.01.2026 | 14,47 | 14,49 | 14,39 | 14,49 | 0,28% | 244.997,00 |
| 07.01.2026 | 14,45 | 14,50 | 14,41 | 14,45 | 0,00% | 274.853,00 |
| 06.01.2026 | 14,40 | 14,46 | 14,36 | 14,45 | 0,56% | 327.214,00 |
| 05.01.2026 | 14,35 | 14,42 | 14,33 | 14,37 | 0,35% | 304.956,00 |
| 02.01.2026 | 14,43 | 14,48 | 14,25 | 14,32 | -0,28% | 404.453,00 |
| 31.12.2025 | 14,49 | 14,54 | 14,31 | 14,36 | -0,97% | 484.494,00 |
| 30.12.2025 | 14,48 | 14,52 | 14,43 | 14,50 | 0,35% | 281.904,00 |
| 29.12.2025 | 14,49 | 14,53 | 14,39 | 14,45 | -0,55% | 220.209,00 |
| 26.12.2025 | 14,54 | 14,55 | 14,51 | 14,53 | -0,07% | 119.504,00 |
| 24.12.2025 | 14,51 | 14,55 | 14,49 | 14,54 | 0,00% | 120.714,00 |
| 23.12.2025 | 14,48 | 14,55 | 14,37 | 14,54 | 0,48% | 131.223,00 |
| 22.12.2025 | 14,44 | 14,50 | 14,37 | 14,47 | 0,84% | 257.491,00 |
| 19.12.2025 | 14,27 | 14,40 | 14,25 | 14,35 | 0,91% | 248.393,00 |
| 18.12.2025 | 14,17 | 14,23 | 14,09 | 14,22 | 1,14% | 261.959,00 |
| 17.12.2025 | 14,24 | 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 |