16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 13,77 | 13,82 | 13,77 | 13,78 | 0,00% | 96.186,00 |
| 24.07.2025 | 13,75 | 13,82 | 13,75 | 13,78 | 0,00% | 116.482,00 |
| 23.07.2025 | 13,79 | 13,84 | 13,76 | 13,78 | 0,29% | 154.609,00 |
| 22.07.2025 | 13,80 | 13,82 | 13,73 | 13,74 | -0,43% | 129.403,00 |
| 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 | 13,73 | 13,75 | 13,65 | 13,74 | 0,29% | 179.202,00 |
| 15.07.2025 | 13,75 | 13,82 | 13,60 | 13,70 | -0,94% | 304.702,00 |
| 14.07.2025 | 13,99 | 13,99 | 13,80 | 13,83 | -0,58% | 258.857,00 |
| 11.07.2025 | 13,88 | 13,91 | 13,85 | 13,91 | 0,22% | 90.352,00 |
| 10.07.2025 | 13,86 | 13,93 | 13,82 | 13,88 | 0,29% | 128.474,00 |
| 09.07.2025 | 13,78 | 13,90 | 13,78 | 13,84 | 0,22% | 131.559,00 |
| 08.07.2025 | 13,80 | 13,83 | 13,74 | 13,81 | 0,29% | 151.867,00 |
| 07.07.2025 | 13,86 | 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 | 13,78 | 13,88 | 13,78 | 13,86 | 0,51% | 140.540,00 |
| 01.07.2025 | 13,83 | 13,83 | 13,69 | 13,79 | -0,58% | 245.565,00 |
| 30.06.2025 | 13,83 | 13,88 | 13,75 | 13,87 | 0,65% | 273.931,00 |
| 27.06.2025 | 13,66 | 13,79 | 13,66 | 13,78 | 0,80% | 202.053,00 |
| 26.06.2025 | 13,68 | 13,71 | 13,60 | 13,67 | 0,15% | 203.801,00 |
| 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% | 164.027,00 |
| 23.06.2025 | 13,40 | 13,53 | 13,38 | 13,51 | 0,82% | 145.326,00 |
| 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 | 13,44 | 13,47 | 13,37 | 13,40 | -0,52% | 143.456,00 |
| 16.06.2025 | 13,49 | 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 | 13,56 | 13,63 | 13,51 | 13,59 | -0,07% | 180.462,00 |
| 11.06.2025 | 13,61 | 13,64 | 13,50 | 13,60 | 0,29% | 154.789,00 |
| 10.06.2025 | 13,51 | 13,62 | 13,48 | 13,56 | 0,67% | 145.253,00 |
| 09.06.2025 | 13,48 | 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 | 13,56 | 13,57 | 13,42 | 13,42 | -0,74% | 162.905,00 |
| 04.06.2025 | 13,55 | 13,64 | 13,52 | 13,52 | -0,57% | 261.898,00 |
| 03.06.2025 | 13,57 | 13,65 | 13,54 | 13,60 | -0,02% | 163.128,00 |
| 02.06.2025 | 13,55 | 13,66 | 13,50 | 13,60 | -0,07% | 167.188,00 |
| 30.05.2025 | 13,52 | 13,64 | 13,44 | 13,61 | 0,44% | 278.004,00 |
| 29.05.2025 | 13,40 | 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% | 238.965,00 |
| 23.05.2025 | 13,16 | 13,32 | 13,16 | 13,25 | -0,30% | 157.700,00 |
| 22.05.2025 | 13,18 | 13,31 | 13,15 | 13,29 | 0,99% | 127.938,00 |
| 21.05.2025 | 13,24 | 13,36 | 13,15 | 13,16 | -0,90% | 159.514,00 |