16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,70 | 13,74 | 13,58 | 13,62 | -1,23% | 181.008,00 |
| 31.07.2025 | 13,84 | 13,89 | 13,75 | 13,79 | 0,00% | 206.414,00 |
| 30.07.2025 | 13,72 | 13,81 | 13,72 | 13,79 | 0,29% | 204.341,00 |
| 29.07.2025 | 13,82 | 13,83 | 13,72 | 13,75 | -0,22% | 227.905,00 |
| 28.07.2025 | 13,78 | 13,82 | 13,76 | 13,78 | 0,00% | 182.971,00 |
| 25.07.2025 | 13,77 | 13,82 | 13,77 | 13,78 | 0,00% | 96.186,00 |
| 24.07.2025 | 13,76 | 13,82 | 13,75 | 13,78 | 0,00% | 116.482,00 |
| 23.07.2025 | 13,77 | 13,84 | 13,76 | 13,78 | 0,29% | 154.609,00 |
| 22.07.2025 | 13,79 | 13,82 | 13,73 | 13,74 | -0,43% | 130.528,00 |
| 21.07.2025 | 13,85 | 13,87 | 13,75 | 13,80 | 0,36% | 214.515,00 |
| 18.07.2025 | 13,76 | 13,77 | 13,69 | 13,75 | -0,15% | 163.891,00 |
| 17.07.2025 | 13,73 | 13,82 | 13,73 | 13,77 | 0,22% | 172.224,00 |
| 16.07.2025 | 13,69 | 13,75 | 13,65 | 13,74 | 0,29% | 179.202,00 |
| 15.07.2025 | 13,74 | 13,82 | 13,60 | 13,70 | -0,94% | 304.702,00 |
| 14.07.2025 | 13,85 | 13,99 | 13,80 | 13,83 | -0,58% | 258.928,00 |
| 11.07.2025 | 13,88 | 13,91 | 13,85 | 13,91 | 0,22% | 90.352,00 |
| 10.07.2025 | 13,82 | 13,93 | 13,82 | 13,88 | 0,29% | 128.474,00 |
| 09.07.2025 | 13,80 | 13,90 | 13,78 | 13,84 | 0,22% | 132.299,00 |
| 08.07.2025 | 13,79 | 13,83 | 13,74 | 13,81 | 0,29% | 151.877,00 |
| 07.07.2025 | 13,82 | 13,86 | 13,73 | 13,77 | -1,22% | 151.725,00 |
| 03.07.2025 | 13,85 | 13,99 | 13,83 | 13,94 | 0,58% | 78.715,00 |
| 02.07.2025 | 13,79 | 13,88 | 13,78 | 13,86 | 0,51% | 140.540,00 |
| 01.07.2025 | 13,79 | 13,83 | 13,69 | 13,79 | -0,58% | 245.565,00 |
| 30.06.2025 | 13,80 | 13,88 | 13,75 | 13,87 | 0,65% | 274.206,00 |
| 27.06.2025 | 13,66 | 13,79 | 13,66 | 13,78 | 0,80% | 202.053,00 |
| 26.06.2025 | 13,71 | 13,71 | 13,60 | 13,67 | 0,15% | 203.802,00 |
| 25.06.2025 | 13,63 | 13,70 | 13,62 | 13,65 | 0,15% | 145.623,00 |
| 24.06.2025 | 13,53 | 13,68 | 13,52 | 13,63 | 0,89% | 164.028,00 |
| 23.06.2025 | 13,46 | 13,53 | 13,38 | 13,51 | 0,82% | 145.334,00 |
| 20.06.2025 | 13,46 | 13,46 | 13,35 | 13,40 | 0,07% | 263.415,00 |
| 18.06.2025 | 13,39 | 13,46 | 13,37 | 13,39 | -0,07% | 104.996,00 |
| 17.06.2025 | 13,45 | 13,47 | 13,37 | 13,40 | -0,52% | 143.956,00 |
| 16.06.2025 | 13,50 | 13,55 | 13,46 | 13,47 | -0,52% | 108.503,00 |
| 13.06.2025 | 13,52 | 13,59 | 13,45 | 13,54 | -0,37% | 126.063,00 |
| 12.06.2025 | 13,52 | 13,63 | 13,51 | 13,59 | -0,07% | 180.462,00 |
| 11.06.2025 | 13,62 | 13,64 | 13,50 | 13,60 | 0,29% | 154.789,00 |
| 10.06.2025 | 13,52 | 13,62 | 13,48 | 13,56 | 0,67% | 145.253,00 |
| 09.06.2025 | 13,46 | 13,56 | 13,41 | 13,47 | 0,07% | 335.999,00 |
| 06.06.2025 | 13,46 | 13,57 | 13,37 | 13,46 | 0,30% | 379.757,00 |
| 05.06.2025 | 13,54 | 13,57 | 13,42 | 13,42 | -0,74% | 162.905,00 |
| 04.06.2025 | 13,57 | 13,64 | 13,52 | 13,52 | -0,57% | 261.898,00 |
| 03.06.2025 | 13,56 | 13,65 | 13,54 | 13,60 | -0,02% | 163.128,00 |
| 02.06.2025 | 13,59 | 13,66 | 13,50 | 13,60 | -0,07% | 168.188,00 |
| 30.05.2025 | 13,52 | 13,64 | 13,44 | 13,61 | 0,44% | 278.004,00 |
| 29.05.2025 | 13,46 | 13,55 | 13,40 | 13,55 | 1,27% | 199.160,00 |
| 28.05.2025 | 13,51 | 13,51 | 13,38 | 13,38 | -1,11% | 144.562,00 |
| 27.05.2025 | 13,40 | 13,55 | 13,30 | 13,53 | 2,11% | 238.995,00 |
| 23.05.2025 | 13,16 | 13,32 | 13,16 | 13,25 | -0,30% | 157.700,00 |
| 22.05.2025 | 13,20 | 13,31 | 13,15 | 13,29 | 0,99% | 127.938,00 |
| 21.05.2025 | 13,20 | 13,36 | 13,15 | 13,16 | -0,90% | 159.514,00 |
| 20.05.2025 | 13,24 | 13,30 | 13,18 | 13,28 | 0,30% | 121.273,00 |
| 19.05.2025 | 13,28 | 13,35 | 13,10 | 13,24 | -1,27% | 299.351,00 |
| 16.05.2025 | 13,39 | 13,48 | 13,33 | 13,41 | 0,07% | 275.343,00 |
| 15.05.2025 | 13,36 | 13,45 | 13,26 | 13,40 | -0,96% | 157.574,00 |
| 14.05.2025 | 13,50 | 13,58 | 13,42 | 13,53 | 0,37% | 196.722,00 |
| 13.05.2025 | 13,44 | 13,57 | 13,16 | 13,48 | 0,07% | 246.471,00 |
| 12.05.2025 | 13,45 | 13,49 | 13,35 | 13,47 | 2,28% | 398.805,00 |
| 09.05.2025 | 13,20 | 13,27 | 13,15 | 13,17 | -0,15% | 135.019,00 |
| 08.05.2025 | 13,14 | 13,28 | 13,14 | 13,19 | 0,69% | 117.985,00 |
| 07.05.2025 | 13,08 | 13,21 | 12,99 | 13,10 | 0,61% | 139.756,00 |
| 06.05.2025 | 13,03 | 13,12 | 12,99 | 13,02 | -0,61% | 157.600,00 |
| 05.05.2025 | 13,08 | 13,17 | 13,01 | 13,10 | -0,46% | 133.997,00 |
| 02.05.2025 | 13,13 | 13,24 | 12,98 | 13,16 | 0,46% | 207.961,00 |
| 01.05.2025 | 13,11 | 13,18 | 13,04 | 13,10 | 0,85% | 233.458,00 |
| 30.04.2025 | 12,87 | 12,99 | 12,70 | 12,99 | 0,31% | 270.562,00 |
| 29.04.2025 | 12,81 | 12,99 | 12,78 | 12,95 | 1,09% | 173.848,00 |
| 28.04.2025 | 12,81 | 12,92 | 12,78 | 12,81 | -0,16% | 237.569,00 |
| 25.04.2025 | 12,71 | 12,85 | 12,69 | 12,83 | 1,34% | 201.166,00 |
| 24.04.2025 | 12,44 | 12,68 | 12,44 | 12,66 | 1,93% | 176.535,00 |
| 23.04.2025 | 12,50 | 12,63 | 12,41 | 12,42 | 1,64% | 205.817,00 |
| 22.04.2025 | 12,02 | 12,24 | 11,93 | 12,22 | 2,86% | 187.428,00 |
| 21.04.2025 | 12,20 | 12,21 | 11,84 | 11,88 | -3,26% | 355.303,00 |
| 17.04.2025 | 12,25 | 12,34 | 12,19 | 12,28 | 0,66% | 159.970,00 |
| 16.04.2025 | 12,36 | 12,44 | 12,15 | 12,20 | -2,56% | 166.341,00 |
| 15.04.2025 | 12,55 | 12,65 | 12,47 | 12,52 | -1,11% | 145.223,00 |
| 14.04.2025 | 12,81 | 12,82 | 12,50 | 12,66 | 0,64% | 350.964,00 |
| 11.04.2025 | 12,41 | 12,68 | 12,26 | 12,58 | 0,56% | 153.088,00 |
| 10.04.2025 | 12,80 | 12,82 | 12,06 | 12,51 | -2,49% | 192.910,00 |
| 09.04.2025 | 11,71 | 12,94 | 11,62 | 12,83 | 10,13% | 527.808,00 |
| 08.04.2025 | 11,95 | 12,24 | 11,51 | 11,65 | 1,04% | 857.923,00 |
| 07.04.2025 | 11,51 | 11,75 | 10,64 | 11,53 | -2,12% | 763.534,00 |
| 04.04.2025 | 12,59 | 12,70 | 11,66 | 11,78 | -8,26% | 861.699,00 |
| 03.04.2025 | 12,98 | 13,00 | 12,18 | 12,84 | -3,53% | 503.329,00 |
| 02.04.2025 | 13,16 | 13,39 | 13,16 | 13,31 | 0,60% | 161.468,00 |
| 01.04.2025 | 13,18 | 13,28 | 13,10 | 13,23 | 0,15% | 146.187,00 |
| 31.03.2025 | 13,18 | 13,21 | 13,00 | 13,21 | -0,60% | 330.191,00 |
| 28.03.2025 | 13,36 | 13,37 | 13,22 | 13,29 | -0,60% | 193.260,00 |
| 27.03.2025 | 13,42 | 13,45 | 13,35 | 13,37 | -0,37% | 158.857,00 |
| 26.03.2025 | 13,57 | 13,63 | 13,41 | 13,42 | -1,61% | 205.681,00 |
| 25.03.2025 | 13,62 | 13,65 | 13,56 | 13,64 | 0,74% | 134.480,00 |
| 24.03.2025 | 13,46 | 13,54 | 13,46 | 13,54 | 1,65% | 168.700,00 |
| 21.03.2025 | 13,28 | 13,35 | 13,22 | 13,32 | 0,00% | 135.015,00 |
| 20.03.2025 | 13,31 | 13,45 | 13,28 | 13,32 | -0,30% | 199.758,00 |
| 19.03.2025 | 13,29 | 13,39 | 13,23 | 13,36 | 0,91% | 218.106,00 |
| 18.03.2025 | 13,34 | 13,38 | 13,21 | 13,24 | -0,82% | 251.402,00 |
| 17.03.2025 | 13,35 | 13,44 | 13,30 | 13,35 | 0,00% | 236.965,00 |
| 14.03.2025 | 13,21 | 13,35 | 13,21 | 13,35 | 0,75% | 266.358,00 |
| 13.03.2025 | 13,49 | 13,49 | 13,20 | 13,25 | -1,49% | 245.580,00 |
| 12.03.2025 | 13,53 | 13,55 | 13,36 | 13,45 | 0,52% | 192.425,00 |
| 11.03.2025 | 13,48 | 13,53 | 13,34 | 13,38 | -0,82% | 238.904,00 |