79,280€
-0,50%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,32 | 79,85 | 77,47 | 78,77 | -0,93% | - |
| 19.12.2024 | 79,46 | 80,12 | 79,01 | 79,51 | -0,34% | 168,00 |
| 18.12.2024 | 80,08 | 80,95 | 79,63 | 79,78 | -0,72% | 600,00 |
| 17.12.2024 | 79,31 | 80,82 | 79,08 | 80,36 | -0,04% | - |
| 16.12.2024 | 79,65 | 80,53 | 77,85 | 80,39 | 1,27% | - |
| 13.12.2024 | 80,98 | 81,33 | 79,30 | 79,38 | -2,14% | - |
| 12.12.2024 | 83,86 | 83,97 | 80,80 | 81,12 | -3,65% | - |
| 11.12.2024 | 85,09 | 85,17 | 83,59 | 84,19 | -1,56% | - |
| 10.12.2024 | 84,29 | 86,01 | 84,27 | 85,52 | 1,12% | - |
| 09.12.2024 | 83,82 | 85,28 | 83,79 | 84,57 | -0,02% | - |
| 06.12.2024 | 83,32 | 85,50 | 83,19 | 84,59 | 1,82% | - |
| 05.12.2024 | 82,63 | 85,33 | 82,51 | 83,08 | 0,94% | - |
| 04.12.2024 | 81,89 | 82,80 | 81,38 | 82,31 | 0,57% | 15,00 |
| 03.12.2024 | 81,54 | 83,43 | 81,50 | 81,84 | -0,41% | 100,00 |
| 02.12.2024 | 82,32 | 82,60 | 80,11 | 82,18 | -1,00% | - |
| 29.11.2024 | 84,64 | 84,91 | 82,02 | 83,01 | -2,62% | - |
| 28.11.2024 | 85,92 | 86,16 | 84,51 | 85,24 | -1,16% | - |
| 27.11.2024 | 85,90 | 86,27 | 85,30 | 86,24 | -0,30% | - |
| 26.11.2024 | 85,47 | 86,86 | 85,31 | 86,50 | -0,22% | - |
| 25.11.2024 | 85,81 | 86,85 | 85,35 | 86,69 | 0,83% | - |
| 22.11.2024 | 84,36 | 86,07 | 84,25 | 85,98 | 2,26% | 10,00 |
| 21.11.2024 | 84,70 | 84,81 | 83,50 | 84,08 | -0,79% | 20,00 |
| 20.11.2024 | 85,43 | 85,64 | 84,26 | 84,75 | -0,34% | - |
| 19.11.2024 | 85,49 | 86,54 | 84,32 | 85,04 | 0,04% | - |
| 18.11.2024 | 87,54 | 87,54 | 84,37 | 85,01 | -2,48% | - |
| 15.11.2024 | 86,35 | 87,55 | 85,97 | 87,17 | 0,29% | - |
| 14.11.2024 | 84,31 | 87,30 | 83,69 | 86,92 | 2,61% | - |
| 13.11.2024 | 83,33 | 85,60 | 83,33 | 84,71 | 0,67% | - |
| 12.11.2024 | 83,84 | 85,12 | 83,32 | 84,15 | -1,21% | - |
| 11.11.2024 | 84,59 | 85,33 | 83,80 | 85,18 | 0,97% | - |
| 08.11.2024 | 85,88 | 86,16 | 83,94 | 84,36 | -2,36% | - |
| 07.11.2024 | 84,95 | 86,51 | 84,21 | 86,40 | 1,97% | - |
| 06.11.2024 | 85,40 | 87,26 | 84,34 | 84,73 | -0,48% | 15,00 |
| 05.11.2024 | 85,64 | 86,11 | 85,14 | 85,14 | -1,46% | - |
| 04.11.2024 | 86,25 | 87,25 | 85,41 | 86,40 | 0,58% | - |
| 01.11.2024 | 86,31 | 87,22 | 85,75 | 85,90 | -0,66% | 7,00 |
| 31.10.2024 | 86,29 | 87,33 | 85,84 | 86,47 | -0,27% | - |
| 30.10.2024 | 87,64 | 87,75 | 86,30 | 86,70 | -1,02% | - |
| 29.10.2024 | 90,57 | 90,76 | 87,59 | 87,59 | -3,15% | - |
| 28.10.2024 | 91,71 | 91,94 | 89,84 | 90,44 | -0,74% | 110,00 |
| 25.10.2024 | 94,55 | 95,17 | 90,93 | 91,11 | -3,84% | 334,00 |
| 24.10.2024 | 83,12 | 96,08 | 83,12 | 94,75 | 14,10% | 40,00 |
| 23.10.2024 | 82,95 | 84,27 | 82,45 | 83,04 | 0,02% | 80,00 |
| 22.10.2024 | 82,66 | 83,18 | 82,05 | 83,02 | 0,39% | - |
| 21.10.2024 | 83,60 | 84,96 | 82,44 | 82,70 | -1,30% | - |
| 18.10.2024 | 83,32 | 85,03 | 82,70 | 83,79 | 0,78% | 2,00 |
| 17.10.2024 | 83,99 | 84,76 | 82,37 | 83,14 | -1,17% | 50,00 |
| 16.10.2024 | 82,60 | 84,55 | 82,32 | 84,12 | 1,79% | - |
| 15.10.2024 | 83,58 | 84,63 | 82,40 | 82,64 | -1,22% | 6,00 |
| 14.10.2024 | 85,86 | 85,90 | 82,56 | 83,66 | -2,48% | - |
| 11.10.2024 | 84,89 | 85,99 | 84,61 | 85,79 | 0,98% | - |
| 10.10.2024 | 84,75 | 84,98 | 83,50 | 84,96 | 0,14% | - |
| 09.10.2024 | 86,29 | 86,43 | 83,82 | 84,84 | -1,78% | - |
| 08.10.2024 | 86,22 | 87,02 | 85,77 | 86,38 | -0,45% | - |
| 07.10.2024 | 87,61 | 88,20 | 86,05 | 86,77 | -1,21% | 880,00 |
| 04.10.2024 | 87,43 | 88,24 | 87,11 | 87,83 | 0,62% | - |
| 03.10.2024 | 86,91 | 87,68 | 86,25 | 87,29 | -0,10% | - |
| 02.10.2024 | 87,84 | 88,21 | 86,54 | 87,38 | -0,58% | - |
| 01.10.2024 | 88,49 | 89,17 | 87,20 | 87,89 | -0,71% | - |
| 30.09.2024 | 90,25 | 91,66 | 88,03 | 88,52 | -1,64% | - |
| 27.09.2024 | 89,39 | 90,59 | 89,02 | 90,00 | 0,58% | 60,00 |
| 26.09.2024 | 89,17 | 90,45 | 89,00 | 89,48 | 1,39% | - |
| 25.09.2024 | 87,55 | 89,09 | 87,27 | 88,25 | 0,20% | - |
| 24.09.2024 | 88,64 | 89,29 | 87,24 | 88,07 | -0,31% | - |
| 23.09.2024 | 88,12 | 88,85 | 87,95 | 88,34 | 0,53% | - |
| 20.09.2024 | 88,78 | 89,37 | 87,38 | 87,87 | -1,38% | - |
| 19.09.2024 | 89,00 | 90,27 | 88,80 | 89,10 | 0,88% | - |
| 18.09.2024 | 88,76 | 89,12 | 88,00 | 88,32 | -0,45% | - |
| 17.09.2024 | 88,76 | 89,15 | 88,24 | 88,72 | -0,02% | - |
| 16.09.2024 | 89,34 | 89,66 | 88,25 | 88,74 | -0,77% | - |
| 13.09.2024 | 88,81 | 89,68 | 88,61 | 89,43 | 0,69% | 8,00 |
| 12.09.2024 | 88,91 | 89,46 | 88,11 | 88,82 | 0,14% | - |
| 11.09.2024 | 87,49 | 89,14 | 87,40 | 88,70 | 1,15% | - |
| 10.09.2024 | 88,24 | 88,42 | 86,64 | 87,69 | -0,89% | - |
| 09.09.2024 | 87,36 | 88,82 | 87,36 | 88,48 | 1,60% | - |
| 06.09.2024 | 89,06 | 89,28 | 87,02 | 87,09 | -2,33% | - |
| 05.09.2024 | 89,05 | 89,57 | 88,43 | 89,17 | 0,00% | - |
| 04.09.2024 | 90,80 | 90,84 | 88,46 | 89,17 | -2,05% | - |
| 03.09.2024 | 92,94 | 93,43 | 90,73 | 91,04 | -2,25% | - |
| 02.09.2024 | 93,68 | 93,93 | 92,13 | 93,14 | -0,91% | - |
| 30.08.2024 | 93,97 | 94,38 | 93,46 | 94,00 | 1,47% | - |
| 29.08.2024 | 93,08 | 94,42 | 92,64 | 92,64 | -0,50% | - |
| 28.08.2024 | 93,92 | 94,69 | 92,75 | 93,11 | -0,78% | - |
| 27.08.2024 | 93,66 | 94,35 | 93,05 | 93,84 | 0,19% | 33,00 |
| 26.08.2024 | 93,31 | 94,07 | 93,08 | 93,66 | 0,29% | 22,00 |
| 23.08.2024 | 93,50 | 93,88 | 92,72 | 93,39 | 0,31% | - |
| 22.08.2024 | 92,34 | 93,53 | 92,07 | 93,10 | 0,66% | - |
| 21.08.2024 | 92,10 | 92,59 | 91,64 | 92,49 | 0,59% | 40,00 |
| 20.08.2024 | 91,33 | 92,20 | 90,97 | 91,95 | 1,00% | - |
| 19.08.2024 | 89,92 | 91,32 | 89,58 | 91,04 | 1,26% | - |
| 16.08.2024 | 89,11 | 90,19 | 89,05 | 89,91 | 1,00% | 200,00 |
| 15.08.2024 | 88,08 | 89,66 | 87,82 | 89,02 | 1,39% | - |
| 14.08.2024 | 87,62 | 88,83 | 87,44 | 87,80 | 0,11% | - |
| 13.08.2024 | 87,12 | 87,94 | 85,90 | 87,70 | 1,03% | - |
| 12.08.2024 | 88,23 | 88,57 | 86,41 | 86,81 | -1,17% | - |
| 09.08.2024 | 86,64 | 88,83 | 86,46 | 87,84 | 1,48% | - |
| 08.08.2024 | 84,82 | 87,50 | 84,77 | 86,56 | 2,51% | - |
| 07.08.2024 | 84,83 | 86,04 | 84,40 | 84,44 | 0,32% | 20,00 |
| 06.08.2024 | 86,44 | 87,07 | 83,07 | 84,17 | -1,61% | - |
| 05.08.2024 | 84,96 | 86,19 | 82,82 | 85,55 | -2,03% | - |