16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 13,66 | 13,71 | 13,40 | 13,49 | -1,75% | 296.934,00 |
| 07.03.2025 | 13,65 | 13,74 | 13,55 | 13,73 | 0,15% | 187.516,00 |
| 06.03.2025 | 13,85 | 13,86 | 13,65 | 13,71 | -1,58% | 196.059,00 |
| 05.03.2025 | 13,84 | 13,94 | 13,73 | 13,93 | 0,72% | 216.041,00 |
| 04.03.2025 | 13,90 | 14,09 | 13,61 | 13,83 | -0,93% | 356.936,00 |
| 03.03.2025 | 14,25 | 14,25 | 13,92 | 13,96 | -1,69% | 350.022,00 |
| 28.02.2025 | 14,15 | 14,27 | 14,06 | 14,20 | 0,71% | 298.215,00 |
| 27.02.2025 | 14,25 | 14,31 | 14,10 | 14,10 | -0,77% | 280.488,00 |
| 26.02.2025 | 14,24 | 14,31 | 14,14 | 14,21 | 0,28% | 173.178,00 |
| 25.02.2025 | 14,30 | 14,40 | 14,13 | 14,17 | -0,91% | 342.681,00 |
| 24.02.2025 | 14,44 | 14,50 | 14,29 | 14,30 | -0,76% | 293.762,00 |
| 21.02.2025 | 14,57 | 14,60 | 14,40 | 14,41 | -0,89% | 100.066,00 |
| 20.02.2025 | 14,56 | 14,59 | 14,50 | 14,54 | 0,14% | 121.698,00 |
| 19.02.2025 | 14,55 | 14,57 | 14,49 | 14,52 | -0,34% | 116.544,00 |
| 18.02.2025 | 14,58 | 14,61 | 14,51 | 14,57 | 0,28% | 197.503,00 |
| 14.02.2025 | 14,54 | 14,62 | 14,48 | 14,53 | -0,68% | 166.717,00 |
| 13.02.2025 | 14,57 | 14,63 | 14,52 | 14,63 | 1,11% | 164.380,00 |
| 12.02.2025 | 14,44 | 14,53 | 14,41 | 14,47 | -0,21% | 183.325,00 |
| 11.02.2025 | 14,43 | 14,50 | 14,38 | 14,50 | 0,49% | 188.289,00 |
| 10.02.2025 | 14,41 | 14,48 | 14,39 | 14,43 | 0,56% | 168.530,00 |
| 07.02.2025 | 14,48 | 14,51 | 14,30 | 14,35 | -0,69% | 169.955,00 |
| 06.02.2025 | 14,50 | 14,53 | 14,40 | 14,45 | -0,14% | 148.917,00 |
| 05.02.2025 | 14,43 | 14,49 | 14,38 | 14,47 | 0,42% | 120.032,00 |
| 04.02.2025 | 14,36 | 14,47 | 14,36 | 14,41 | 0,49% | 215.565,00 |
| 03.02.2025 | 14,28 | 14,37 | 14,20 | 14,34 | -0,62% | 185.992,00 |
| 31.01.2025 | 14,55 | 14,64 | 14,40 | 14,43 | -0,21% | 263.711,00 |
| 30.01.2025 | 14,41 | 14,53 | 14,34 | 14,46 | 0,84% | 280.277,00 |
| 29.01.2025 | 14,41 | 14,42 | 14,30 | 14,34 | -0,76% | 161.318,00 |
| 28.01.2025 | 14,30 | 14,47 | 14,21 | 14,45 | 1,55% | 195.912,00 |
| 27.01.2025 | 14,35 | 14,43 | 14,17 | 14,23 | -1,66% | 264.949,00 |
| 24.01.2025 | 14,48 | 14,50 | 14,40 | 14,47 | -0,21% | 129.140,00 |
| 23.01.2025 | 14,48 | 14,50 | 14,42 | 14,50 | 0,07% | 168.021,00 |
| 22.01.2025 | 14,43 | 14,50 | 14,41 | 14,49 | 0,63% | 182.078,00 |
| 21.01.2025 | 14,38 | 14,50 | 14,31 | 14,40 | 0,35% | 273.264,00 |
| 17.01.2025 | 14,35 | 14,37 | 14,27 | 14,35 | 0,70% | 623.174,00 |
| 16.01.2025 | 14,32 | 14,34 | 14,24 | 14,25 | -0,21% | 264.240,00 |
| 15.01.2025 | 14,20 | 14,33 | 14,18 | 14,28 | 0,28% | 188.320,00 |
| 14.01.2025 | 14,11 | 14,28 | 14,08 | 14,24 | 1,71% | 545.096,00 |
| 13.01.2025 | 14,02 | 14,10 | 13,89 | 14,00 | -0,85% | 309.987,00 |
| 10.01.2025 | 14,27 | 14,27 | 14,03 | 14,12 | -1,05% | 257.304,00 |
| 08.01.2025 | 14,30 | 14,37 | 14,24 | 14,27 | -0,21% | 258.060,00 |
| 07.01.2025 | 14,36 | 14,39 | 14,24 | 14,30 | -0,49% | 205.820,00 |
| 06.01.2025 | 14,31 | 14,45 | 14,26 | 14,37 | 0,91% | 189.472,00 |
| 03.01.2025 | 14,23 | 14,33 | 14,11 | 14,24 | 0,21% | 260.644,00 |
| 02.01.2025 | 14,41 | 14,43 | 14,18 | 14,21 | -1,39% | 204.725,00 |
| 31.12.2024 | 14,43 | 14,46 | 14,34 | 14,41 | 0,42% | 207.569,00 |
| 30.12.2024 | 14,40 | 14,40 | 14,25 | 14,35 | -0,90% | 156.021,00 |
| 27.12.2024 | 14,45 | 14,49 | 14,25 | 14,48 | 0,14% | 142.992,00 |
| 26.12.2024 | 14,45 | 14,57 | 14,37 | 14,46 | 0,07% | 260.554,00 |
| 24.12.2024 | 14,38 | 14,47 | 14,35 | 14,45 | 0,91% | 64.989,00 |
| 23.12.2024 | 14,27 | 14,34 | 14,18 | 14,32 | 0,07% | 153.002,00 |
| 20.12.2024 | 14,08 | 14,41 | 14,07 | 14,31 | 1,92% | 180.592,00 |
| 19.12.2024 | 14,28 | 14,31 | 14,04 | 14,04 | -1,27% | 189.943,00 |
| 18.12.2024 | 14,40 | 14,49 | 14,22 | 14,22 | -1,25% | 199.029,00 |
| 17.12.2024 | 14,41 | 14,46 | 14,32 | 14,40 | -0,21% | 191.100,00 |
| 16.12.2024 | 14,50 | 14,54 | 14,43 | 14,43 | -0,35% | 187.507,00 |
| 13.12.2024 | 14,52 | 14,54 | 14,45 | 14,48 | 0,14% | 165.500,00 |
| 12.12.2024 | 14,56 | 14,57 | 14,46 | 14,46 | -0,82% | 200.470,00 |
| 11.12.2024 | 14,47 | 14,63 | 14,47 | 14,58 | 0,90% | 191.862,00 |
| 10.12.2024 | 14,40 | 14,50 | 14,36 | 14,45 | 0,07% | 131.229,00 |
| 09.12.2024 | 14,57 | 14,59 | 14,42 | 14,44 | -0,55% | 210.334,00 |
| 06.12.2024 | 14,46 | 14,52 | 14,44 | 14,52 | 0,83% | 171.521,00 |
| 05.12.2024 | 14,48 | 14,49 | 14,29 | 14,40 | -0,28% | 270.223,00 |
| 04.12.2024 | 14,46 | 14,54 | 14,40 | 14,44 | 0,14% | 253.584,00 |
| 03.12.2024 | 14,42 | 14,47 | 14,39 | 14,42 | 0,07% | 184.497,00 |
| 02.12.2024 | 14,45 | 14,49 | 14,34 | 14,41 | -0,21% | 260.214,00 |
| 29.11.2024 | 14,31 | 14,45 | 14,28 | 14,44 | 1,26% | 163.542,00 |
| 27.11.2024 | 14,22 | 14,29 | 14,16 | 14,26 | 0,28% | 113.612,00 |
| 26.11.2024 | 14,29 | 14,31 | 14,21 | 14,22 | -0,49% | 149.749,00 |
| 25.11.2024 | 14,24 | 14,30 | 14,21 | 14,29 | 0,92% | 171.850,00 |
| 22.11.2024 | 14,20 | 14,24 | 14,15 | 14,16 | -0,28% | 135.354,00 |
| 21.11.2024 | 14,23 | 14,23 | 14,10 | 14,20 | -0,35% | 117.243,00 |
| 20.11.2024 | 14,25 | 14,28 | 14,16 | 14,25 | -0,21% | 143.576,00 |
| 19.11.2024 | 14,24 | 14,28 | 14,16 | 14,28 | 0,07% | 123.714,00 |
| 18.11.2024 | 14,16 | 14,28 | 14,15 | 14,27 | 0,85% | 191.383,00 |
| 15.11.2024 | 14,15 | 14,17 | 14,06 | 14,15 | -0,14% | 178.690,00 |
| 14.11.2024 | 14,21 | 14,23 | 14,15 | 14,17 | -0,21% | 102.028,00 |
| 13.11.2024 | 14,19 | 14,24 | 14,16 | 14,20 | 0,14% | 114.228,00 |
| 12.11.2024 | 14,13 | 14,19 | 14,10 | 14,18 | 0,35% | 158.824,00 |
| 11.11.2024 | 14,12 | 14,19 | 14,04 | 14,13 | 0,14% | 148.586,00 |
| 08.11.2024 | 14,10 | 14,12 | 14,07 | 14,11 | 0,36% | 124.659,00 |
| 07.11.2024 | 14,00 | 14,10 | 13,97 | 14,06 | 0,72% | 159.801,00 |
| 06.11.2024 | 13,95 | 14,05 | 13,91 | 13,96 | 1,16% | 212.979,00 |
| 05.11.2024 | 13,72 | 13,89 | 13,67 | 13,80 | 0,80% | 92.351,00 |
| 04.11.2024 | 13,70 | 13,75 | 13,61 | 13,69 | -0,51% | 172.939,00 |
| 01.11.2024 | 13,78 | 13,84 | 13,75 | 13,76 | -0,07% | 123.889,00 |
| 31.10.2024 | 13,93 | 13,93 | 13,71 | 13,77 | -1,29% | 253.993,00 |
| 30.10.2024 | 13,87 | 13,95 | 13,78 | 13,95 | 0,58% | 106.969,00 |
| 29.10.2024 | 13,87 | 13,93 | 13,83 | 13,87 | 0,00% | 126.425,00 |
| 28.10.2024 | 13,88 | 13,95 | 13,85 | 13,87 | 0,07% | 116.351,00 |
| 25.10.2024 | 13,91 | 13,97 | 13,85 | 13,86 | 0,00% | 130.241,00 |
| 24.10.2024 | 13,85 | 13,90 | 13,80 | 13,86 | 0,43% | 111.403,00 |
| 23.10.2024 | 13,86 | 13,95 | 13,76 | 13,80 | -1,43% | 115.836,00 |
| 22.10.2024 | 13,99 | 14,02 | 13,95 | 14,00 | 0,00% | 139.191,00 |
| 21.10.2024 | 13,92 | 14,00 | 13,91 | 14,00 | 0,57% | 73.666,00 |
| 18.10.2024 | 13,88 | 13,97 | 13,87 | 13,92 | 0,65% | 108.622,00 |
| 17.10.2024 | 13,88 | 13,90 | 13,83 | 13,83 | -0,07% | 85.438,00 |