79,810€
-0,26%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 79,81 | 79,97 | 79,01 | 79,81 | -0,26% | - |
| 18.12.2024 | 80,78 | 81,04 | 79,98 | 80,02 | -0,40% | 53,00 |
| 17.12.2024 | 81,02 | 81,02 | 79,44 | 80,34 | 1,13% | 133,00 |
| 16.12.2024 | 79,06 | 79,66 | 77,92 | 79,44 | 0,28% | 781,00 |
| 13.12.2024 | 80,70 | 81,28 | 79,22 | 79,22 | -1,61% | 135,00 |
| 12.12.2024 | 84,02 | 84,02 | 80,52 | 80,52 | -4,17% | 192,00 |
| 11.12.2024 | 85,32 | 85,32 | 83,76 | 84,02 | -1,45% | 104,00 |
| 10.12.2024 | 84,04 | 85,30 | 84,04 | 85,26 | 0,97% | 52,00 |
| 09.12.2024 | 84,38 | 84,86 | 84,20 | 84,44 | 0,91% | 125,00 |
| 06.12.2024 | 82,78 | 85,10 | 82,78 | 83,68 | 1,09% | 103,00 |
| 05.12.2024 | 82,06 | 84,50 | 82,06 | 82,78 | 0,93% | 22,00 |
| 04.12.2024 | 81,28 | 82,44 | 81,28 | 82,02 | 0,56% | 163,00 |
| 03.12.2024 | 82,70 | 83,08 | 81,56 | 81,56 | -0,71% | 288,00 |
| 02.12.2024 | 83,02 | 83,10 | 80,20 | 82,14 | -0,73% | 146,00 |
| 29.11.2024 | 84,58 | 84,58 | 82,16 | 82,74 | -2,41% | 564,00 |
| 28.11.2024 | 86,22 | 86,22 | 84,78 | 84,78 | -1,00% | 5,00 |
| 27.11.2024 | 86,12 | 86,12 | 85,40 | 85,64 | 0,66% | 44,00 |
| 26.11.2024 | 85,74 | 86,34 | 85,08 | 85,08 | -1,46% | 5,00 |
| 25.11.2024 | 86,36 | 86,36 | 85,38 | 86,34 | 1,08% | 58,00 |
| 22.11.2024 | 83,86 | 85,42 | 83,86 | 85,42 | 1,21% | 520,00 |
| 21.11.2024 | 83,98 | 84,64 | 83,50 | 84,40 | -0,28% | - |
| 20.11.2024 | 85,02 | 85,02 | 84,32 | 84,64 | 0,26% | 3,00 |
| 19.11.2024 | 84,74 | 86,08 | 84,28 | 84,42 | -0,82% | 37,00 |
| 18.11.2024 | 86,86 | 86,86 | 84,38 | 85,12 | -1,32% | 44,00 |
| 15.11.2024 | 87,32 | 87,32 | 85,78 | 86,26 | -0,14% | 10,00 |
| 14.11.2024 | 83,92 | 86,38 | 83,54 | 86,38 | 1,62% | 50,00 |
| 13.11.2024 | 83,50 | 85,00 | 83,50 | 85,00 | 1,80% | - |
| 12.11.2024 | 84,70 | 84,70 | 83,50 | 83,50 | -1,30% | 15,00 |
| 11.11.2024 | 84,74 | 84,86 | 83,96 | 84,60 | 0,79% | 159,00 |
| 08.11.2024 | 85,68 | 85,72 | 83,94 | 83,94 | -1,96% | 16,00 |
| 07.11.2024 | 84,58 | 85,84 | 84,12 | 85,62 | 1,83% | 42,00 |
| 06.11.2024 | 85,92 | 87,22 | 83,76 | 84,08 | -2,07% | 43,00 |
| 05.11.2024 | 86,22 | 87,22 | 85,44 | 85,86 | -0,33% | 420,00 |
| 04.11.2024 | 87,02 | 87,02 | 85,50 | 86,14 | 0,37% | 190,00 |
| 01.11.2024 | 86,62 | 86,92 | 85,68 | 85,82 | -0,76% | 4,00 |
| 31.10.2024 | 85,72 | 86,48 | 85,72 | 86,48 | 0,19% | 67,00 |
| 30.10.2024 | 87,92 | 87,92 | 86,32 | 86,32 | -1,15% | 182,00 |
| 29.10.2024 | 89,62 | 89,84 | 87,32 | 87,32 | -3,45% | 45,00 |
| 28.10.2024 | 91,14 | 91,46 | 89,82 | 90,44 | 0,18% | 151,00 |
| 25.10.2024 | 94,34 | 94,34 | 90,28 | 90,28 | -4,57% | 16,00 |
| 24.10.2024 | 85,12 | 95,62 | 85,12 | 94,60 | 13,76% | 1.071,00 |
| 23.10.2024 | 84,68 | 84,68 | 82,90 | 83,16 | 0,73% | 2.715,00 |
| 22.10.2024 | 82,74 | 83,08 | 82,34 | 82,56 | 0,10% | 45,00 |
| 21.10.2024 | 83,62 | 85,06 | 82,28 | 82,48 | -1,25% | 84,00 |
| 18.10.2024 | 83,00 | 84,86 | 83,00 | 83,52 | 1,56% | 11,00 |
| 17.10.2024 | 84,04 | 84,56 | 82,24 | 82,24 | -1,58% | 95,00 |
| 16.10.2024 | 82,38 | 84,20 | 82,38 | 83,56 | 0,35% | 62,00 |
| 15.10.2024 | 83,43 | 84,63 | 83,03 | 83,27 | 0,08% | - |
| 14.10.2024 | 86,18 | 86,18 | 82,76 | 83,20 | -2,14% | 290,00 |
| 11.10.2024 | 84,44 | 85,86 | 84,44 | 85,02 | 0,21% | 277,00 |
| 10.10.2024 | 84,42 | 85,54 | 83,68 | 84,84 | 0,88% | 162,00 |
| 09.10.2024 | 85,76 | 86,38 | 84,10 | 84,10 | -2,00% | 46,00 |
| 08.10.2024 | 86,20 | 86,96 | 85,74 | 85,82 | -0,74% | 76,00 |
| 07.10.2024 | 88,36 | 88,36 | 86,14 | 86,46 | -0,64% | 55,00 |
| 04.10.2024 | 88,02 | 88,22 | 87,02 | 87,02 | -1,11% | 300,00 |
| 03.10.2024 | 86,52 | 88,00 | 86,52 | 88,00 | 1,34% | 143,00 |
| 02.10.2024 | 87,50 | 87,98 | 86,66 | 86,84 | -0,87% | 64,00 |
| 01.10.2024 | 88,02 | 89,12 | 87,60 | 87,60 | -0,07% | 20,00 |
| 30.09.2024 | 90,00 | 90,76 | 87,66 | 87,66 | -2,45% | 129,00 |
| 27.09.2024 | 89,08 | 90,46 | 89,08 | 89,86 | 0,60% | 45,00 |
| 26.09.2024 | 88,68 | 90,22 | 88,68 | 89,32 | 1,36% | 27,00 |
| 25.09.2024 | 87,06 | 88,98 | 86,92 | 88,12 | 0,48% | 31,00 |
| 24.09.2024 | 88,08 | 88,80 | 87,68 | 87,70 | -0,43% | 53,00 |
| 23.09.2024 | 87,62 | 88,78 | 87,60 | 88,08 | 0,92% | 37,00 |
| 20.09.2024 | 88,28 | 88,50 | 87,28 | 87,28 | -1,69% | 144,00 |
| 19.09.2024 | 88,42 | 90,02 | 88,40 | 88,78 | 0,50% | 50,00 |
| 18.09.2024 | 88,78 | 88,78 | 88,08 | 88,34 | 0,66% | 139,00 |
| 17.09.2024 | 88,18 | 88,98 | 87,76 | 87,76 | -0,16% | 1,00 |
| 16.09.2024 | 88,96 | 89,40 | 87,90 | 87,90 | -1,04% | - |
| 13.09.2024 | 88,30 | 89,34 | 88,30 | 88,82 | 0,02% | - |
| 12.09.2024 | 89,00 | 89,26 | 87,86 | 88,80 | -0,22% | 4,00 |
| 11.09.2024 | 86,94 | 89,02 | 86,94 | 89,00 | 2,30% | 41,00 |
| 10.09.2024 | 87,78 | 88,36 | 86,68 | 87,00 | -0,96% | 35,00 |
| 09.09.2024 | 87,06 | 89,22 | 87,06 | 87,84 | 1,15% | 21,00 |
| 06.09.2024 | 88,72 | 88,96 | 86,84 | 86,84 | -2,25% | 13,00 |
| 05.09.2024 | 88,52 | 89,66 | 88,52 | 88,84 | 0,34% | 66,00 |
| 04.09.2024 | 89,70 | 90,76 | 88,54 | 88,54 | -3,42% | 23,00 |
| 03.09.2024 | 92,80 | 93,20 | 91,56 | 91,68 | -1,95% | 28,00 |
| 02.09.2024 | 94,02 | 95,06 | 92,50 | 93,50 | -0,30% | 56,00 |
| 30.08.2024 | 93,32 | 94,08 | 93,32 | 93,78 | 0,32% | 16,00 |
| 29.08.2024 | 92,50 | 93,98 | 92,50 | 93,48 | 1,48% | 111,00 |
| 28.08.2024 | 93,40 | 94,60 | 92,12 | 92,12 | -1,01% | 11,00 |
| 27.08.2024 | 94,22 | 94,22 | 93,06 | 93,06 | -0,66% | 108,00 |
| 26.08.2024 | 92,18 | 94,12 | 92,18 | 93,68 | 0,13% | 35,00 |
| 23.08.2024 | 93,02 | 93,70 | 92,74 | 93,56 | 0,39% | - |
| 22.08.2024 | 92,36 | 93,34 | 92,36 | 93,20 | 1,02% | 2,00 |
| 21.08.2024 | 92,22 | 92,30 | 91,84 | 92,26 | 0,61% | 25,00 |
| 20.08.2024 | 92,02 | 92,18 | 90,90 | 91,70 | 1,04% | 14,00 |
| 19.08.2024 | 90,14 | 90,78 | 89,06 | 90,76 | 1,48% | 62,00 |
| 16.08.2024 | 88,68 | 89,94 | 88,68 | 89,44 | 0,49% | 50,00 |
| 15.08.2024 | 87,58 | 89,48 | 87,58 | 89,00 | 1,23% | 23,00 |
| 14.08.2024 | 87,96 | 88,58 | 87,40 | 87,92 | 0,87% | 5,00 |
| 13.08.2024 | 86,72 | 87,90 | 86,10 | 87,16 | 0,23% | 42,00 |
| 12.08.2024 | 87,28 | 88,26 | 86,42 | 86,96 | -0,93% | 129,00 |
| 09.08.2024 | 85,96 | 88,64 | 85,96 | 87,78 | 0,85% | 8,00 |
| 08.08.2024 | 84,28 | 87,04 | 84,28 | 87,04 | 2,40% | 11,00 |
| 07.08.2024 | 84,24 | 85,94 | 84,24 | 85,00 | 1,00% | 25,00 |
| 06.08.2024 | 85,96 | 86,72 | 83,96 | 84,16 | -1,77% | 25,00 |
| 05.08.2024 | 85,14 | 85,68 | 84,10 | 85,68 | -1,15% | 240,00 |
| 02.08.2024 | 87,94 | 88,36 | 86,60 | 86,68 | -3,19% | 46,00 |