16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,84 | 14,92 | 14,76 | 14,90 | 0,68% | 256.242,00 |
| 28.05.2026 | 14,71 | 14,80 | 14,67 | 14,80 | 0,89% | 210.015,00 |
| 27.05.2026 | 14,71 | 14,72 | 14,60 | 14,67 | 0,14% | 157.787,00 |
| 26.05.2026 | 14,65 | 14,68 | 14,59 | 14,65 | 0,55% | 119.336,00 |
| 22.05.2026 | 14,61 | 14,67 | 14,49 | 14,57 | -0,27% | 164.641,00 |
| 21.05.2026 | 14,58 | 14,75 | 14,46 | 14,61 | 0,07% | 177.369,00 |
| 20.05.2026 | 14,39 | 14,61 | 14,32 | 14,60 | 2,10% | 204.339,00 |
| 19.05.2026 | 14,15 | 14,35 | 14,15 | 14,30 | 0,35% | 169.210,00 |
| 18.05.2026 | 14,27 | 14,41 | 14,19 | 14,25 | -0,63% | 263.009,00 |
| 15.05.2026 | 14,52 | 14,57 | 14,34 | 14,34 | -2,45% | 192.924,00 |
| 14.05.2026 | 14,75 | 14,80 | 14,68 | 14,70 | -0,34% | 145.283,00 |
| 13.05.2026 | 14,72 | 14,80 | 14,68 | 14,75 | 0,34% | 145.691,00 |
| 12.05.2026 | 14,70 | 14,78 | 14,59 | 14,70 | -0,07% | 266.385,00 |
| 11.05.2026 | 14,67 | 14,80 | 14,60 | 14,71 | 0,27% | 168.796,00 |
| 08.05.2026 | 14,66 | 14,72 | 14,59 | 14,67 | 0,69% | 143.235,00 |
| 07.05.2026 | 14,72 | 14,72 | 14,53 | 14,57 | -0,75% | 200.582,00 |
| 06.05.2026 | 14,70 | 14,75 | 14,60 | 14,68 | 0,41% | 130.581,00 |
| 05.05.2026 | 14,67 | 14,70 | 14,52 | 14,62 | 0,27% | 182.094,00 |
| 04.05.2026 | 14,64 | 14,66 | 14,48 | 14,58 | -0,27% | 178.570,00 |
| 01.05.2026 | 14,66 | 14,69 | 14,57 | 14,62 | 0,07% | 148.794,00 |
| 30.04.2026 | 14,68 | 14,68 | 14,49 | 14,61 | 0,34% | 216.358,00 |
| 29.04.2026 | 14,47 | 14,56 | 14,45 | 14,56 | 0,90% | 243.723,00 |
| 28.04.2026 | 14,39 | 14,44 | 14,29 | 14,43 | -0,62% | 160.191,00 |
| 27.04.2026 | 14,43 | 14,52 | 14,38 | 14,52 | 0,83% | 211.204,00 |
| 24.04.2026 | 14,44 | 14,48 | 14,35 | 14,40 | -0,07% | 111.319,00 |
| 23.04.2026 | 14,44 | 14,45 | 14,29 | 14,41 | -0,28% | 91.509,00 |
| 22.04.2026 | 14,47 | 14,49 | 14,36 | 14,45 | 0,49% | 140.642,00 |
| 21.04.2026 | 14,47 | 14,55 | 14,33 | 14,38 | -0,14% | 129.014,00 |
| 20.04.2026 | 14,46 | 14,50 | 14,35 | 14,40 | -0,76% | 153.300,00 |
| 17.04.2026 | 14,49 | 14,63 | 14,47 | 14,51 | 0,28% | 121.491,00 |
| 16.04.2026 | 14,44 | 14,48 | 14,36 | 14,47 | -0,14% | 223.258,00 |
| 15.04.2026 | 14,52 | 14,53 | 14,28 | 14,49 | -0,48% | 251.368,00 |
| 14.04.2026 | 14,35 | 14,61 | 14,33 | 14,56 | 1,82% | 206.750,00 |
| 13.04.2026 | 14,05 | 14,30 | 14,05 | 14,30 | 1,20% | 134.110,00 |
| 10.04.2026 | 14,16 | 14,19 | 14,07 | 14,13 | 0,28% | 205.922,00 |
| 09.04.2026 | 14,00 | 14,10 | 13,85 | 14,09 | 0,93% | 130.847,00 |
| 08.04.2026 | 13,93 | 14,08 | 13,86 | 13,96 | 2,27% | 161.574,00 |
| 07.04.2026 | 13,64 | 13,71 | 13,53 | 13,65 | -0,73% | 285.356,00 |
| 06.04.2026 | 13,69 | 13,84 | 13,68 | 13,75 | 0,44% | 124.439,00 |
| 02.04.2026 | 13,57 | 13,80 | 13,52 | 13,69 | -0,87% | 200.008,00 |
| 01.04.2026 | 13,71 | 13,89 | 13,65 | 13,81 | 1,02% | 202.938,00 |
| 31.03.2026 | 13,34 | 13,70 | 13,28 | 13,67 | 3,95% | 287.988,00 |
| 30.03.2026 | 13,33 | 13,38 | 13,13 | 13,15 | -0,98% | 282.527,00 |
| 27.03.2026 | 13,52 | 13,52 | 13,23 | 13,28 | -2,06% | 191.679,00 |
| 26.03.2026 | 13,72 | 13,81 | 13,55 | 13,56 | -2,52% | 245.278,00 |
| 25.03.2026 | 14,01 | 14,01 | 13,86 | 13,91 | 0,87% | 107.581,00 |
| 24.03.2026 | 13,74 | 13,88 | 13,72 | 13,79 | 0,22% | 111.072,00 |
| 23.03.2026 | 13,78 | 13,92 | 13,71 | 13,76 | 0,58% | 187.902,00 |
| 20.03.2026 | 13,87 | 13,92 | 13,66 | 13,68 | -1,72% | 152.343,00 |
| 19.03.2026 | 13,93 | 14,03 | 13,86 | 13,92 | -0,71% | 113.928,00 |
| 18.03.2026 | 14,22 | 14,32 | 14,01 | 14,02 | -1,54% | 187.527,00 |
| 17.03.2026 | 14,25 | 14,31 | 14,17 | 14,24 | 0,49% | 85.797,00 |
| 16.03.2026 | 14,12 | 14,27 | 14,10 | 14,17 | 0,43% | 92.492,00 |
| 13.03.2026 | 14,29 | 14,36 | 14,09 | 14,11 | -0,91% | 162.633,00 |
| 12.03.2026 | 14,40 | 14,51 | 14,23 | 14,24 | -1,73% | 191.107,00 |
| 11.03.2026 | 14,55 | 14,68 | 14,42 | 14,49 | 0,00% | 203.883,00 |
| 10.03.2026 | 14,40 | 14,54 | 14,30 | 14,49 | 1,26% | 382,00 |
| 09.03.2026 | 14,32 | 14,35 | 14,15 | 14,31 | -0,83% | 382,00 |
| 06.03.2026 | 14,49 | 14,52 | 14,35 | 14,43 | -1,10% | 382,00 |
| 05.03.2026 | 14,61 | 14,66 | 14,51 | 14,59 | -0,34% | 382,00 |
| 04.03.2026 | 14,70 | 14,70 | 14,59 | 14,64 | 0,21% | 382,00 |
| 03.03.2026 | 14,60 | 14,65 | 14,38 | 14,61 | -0,54% | 382,00 |
| 02.03.2026 | 14,55 | 14,70 | 14,52 | 14,69 | 0,41% | 382,00 |
| 27.02.2026 | 14,71 | 14,73 | 14,58 | 14,63 | -0,95% | 382,00 |
| 26.02.2026 | 14,80 | 14,80 | 14,63 | 14,77 | 0,07% | 382,00 |
| 25.02.2026 | 14,71 | 14,77 | 14,64 | 14,76 | 0,89% | 382,00 |
| 24.02.2026 | 14,48 | 14,63 | 14,46 | 14,63 | 1,32% | 382,00 |
| 23.02.2026 | 14,58 | 14,62 | 14,39 | 14,44 | -0,89% | 382,00 |
| 20.02.2026 | 14,52 | 14,62 | 14,50 | 14,57 | 0,41% | 307.516,00 |
| 19.02.2026 | 14,51 | 14,55 | 14,45 | 14,51 | -0,62% | 191.720,00 |
| 18.02.2026 | 14,60 | 14,68 | 14,52 | 14,60 | 0,48% | 186.814,00 |
| 17.02.2026 | 14,55 | 14,55 | 14,35 | 14,53 | -0,82% | 196.233,00 |
| 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 | 14,83 | 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 |