5,490$
-3,17%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 5,59 | 5,59 | 5,47 | 5,49 | -3,17% | 55.828,00 |
| 15.05.2024 | 5,61 | 5,68 | 5,60 | 5,67 | 2,16% | 368.416,00 |
| 14.05.2024 | 5,42 | 5,56 | 5,42 | 5,55 | 3,74% | 417.959,00 |
| 13.05.2024 | 5,26 | 5,39 | 5,24 | 5,35 | 3,88% | 84.505,00 |
| 10.05.2024 | 5,24 | 5,24 | 5,15 | 5,15 | -2,28% | 31.532,00 |
| 09.05.2024 | 5,15 | 5,27 | 5,15 | 5,27 | 1,54% | 58.357,00 |
| 08.05.2024 | 5,16 | 5,23 | 5,14 | 5,19 | 0,97% | 41.814,00 |
| 07.05.2024 | 5,16 | 5,21 | 5,13 | 5,14 | -1,15% | 54.187,00 |
| 06.05.2024 | 5,27 | 5,27 | 5,15 | 5,20 | -1,33% | 67.495,00 |
| 03.05.2024 | 5,32 | 5,38 | 5,24 | 5,27 | -1,86% | 172.799,00 |
| 02.05.2024 | 5,44 | 5,44 | 5,27 | 5,37 | 2,29% | 739.391,00 |
| 01.05.2024 | 5,23 | 5,28 | 5,14 | 5,25 | 1,16% | 83.878,00 |
| 30.04.2024 | 5,26 | 5,26 | 5,15 | 5,19 | -0,19% | 79.671,00 |
| 29.04.2024 | 5,22 | 5,30 | 5,17 | 5,20 | 3,59% | 226.372,00 |
| 26.04.2024 | 5,04 | 5,11 | 4,99 | 5,02 | -1,57% | 869.112,00 |
| 25.04.2024 | 5,11 | 5,11 | 4,87 | 5,10 | -2,49% | 647.823,00 |
| 24.04.2024 | 5,19 | 5,39 | 5,00 | 5,23 | -31,63% | 1.538.460,00 |
| 23.04.2024 | 7,58 | 7,77 | 7,57 | 7,65 | 3,94% | 33.745,00 |
| 22.04.2024 | 7,36 | 7,50 | 7,28 | 7,36 | 4,10% | 33.580,00 |
| 19.04.2024 | 7,00 | 7,10 | 7,00 | 7,07 | -1,12% | 19.225,00 |
| 18.04.2024 | 7,04 | 7,19 | 6,98 | 7,15 | 0,99% | 27.166,00 |
| 17.04.2024 | 7,09 | 7,15 | 7,02 | 7,08 | 1,00% | 55.476,00 |
| 16.04.2024 | 7,13 | 7,13 | 7,00 | 7,01 | -4,76% | 26.917,00 |
| 15.04.2024 | 7,44 | 7,49 | 7,23 | 7,36 | 0,96% | 34.723,00 |
| 12.04.2024 | 7,46 | 7,46 | 7,28 | 7,29 | 1,82% | 23.532,00 |
| 11.04.2024 | 7,33 | 7,33 | 7,13 | 7,16 | -0,56% | 29.026,00 |
| 10.04.2024 | 7,41 | 7,43 | 7,03 | 7,20 | -8,05% | 47.469,00 |
| 09.04.2024 | 7,89 | 7,92 | 7,81 | 7,83 | -0,89% | 62.174,00 |
| 08.04.2024 | 7,85 | 7,98 | 7,67 | 7,90 | 4,50% | 65.578,00 |
| 05.04.2024 | 7,44 | 7,62 | 7,40 | 7,56 | 0,66% | 36.380,00 |
| 04.04.2024 | 7,64 | 7,69 | 7,51 | 7,51 | -1,44% | 11.657,00 |
| 03.04.2024 | 7,56 | 7,65 | 7,53 | 7,62 | -0,13% | 28.667,00 |
| 02.04.2024 | 7,64 | 7,64 | 7,52 | 7,63 | -1,04% | 29.259,00 |
| 01.04.2024 | 7,75 | 7,75 | 7,57 | 7,71 | -1,53% | 33.856,00 |
| 28.03.2024 | 7,82 | 7,96 | 7,77 | 7,83 | 0,51% | 23.044,00 |
| 27.03.2024 | 7,67 | 7,83 | 7,67 | 7,79 | 4,56% | 32.091,00 |
| 26.03.2024 | 7,45 | 7,49 | 7,45 | 7,45 | 1,78% | 36.502,00 |
| 25.03.2024 | 7,35 | 7,37 | 7,30 | 7,32 | -1,48% | 68.138,00 |
| 22.03.2024 | 7,30 | 7,51 | 7,28 | 7,43 | 2,34% | 123.146,00 |
| 21.03.2024 | 7,35 | 7,38 | 7,25 | 7,26 | -3,33% | 30.188,00 |
| 20.03.2024 | 7,38 | 7,53 | 7,35 | 7,51 | 2,46% | 41.461,00 |
| 19.03.2024 | 7,22 | 7,36 | 7,19 | 7,33 | 3,09% | 14.510,00 |
| 18.03.2024 | 7,20 | 7,21 | 7,06 | 7,11 | 3,19% | 52.522,00 |
| 15.03.2024 | 6,97 | 6,99 | 6,83 | 6,89 | -2,55% | 47.814,00 |
| 14.03.2024 | 7,28 | 7,30 | 7,05 | 7,07 | -0,28% | 77.674,00 |
| 13.03.2024 | 7,13 | 7,16 | 7,06 | 7,09 | -3,14% | 30.327,00 |
| 12.03.2024 | 7,18 | 7,32 | 7,12 | 7,32 | 2,81% | 63.723,00 |
| 11.03.2024 | 7,01 | 7,15 | 7,01 | 7,12 | 0,28% | 30.830,00 |
| 08.03.2024 | 7,10 | 7,15 | 7,04 | 7,10 | -0,70% | 59.854,00 |
| 07.03.2024 | 7,11 | 7,17 | 7,07 | 7,15 | 0,92% | 19.625,00 |
| 06.03.2024 | 7,02 | 7,12 | 6,98 | 7,09 | 2,38% | 45.681,00 |
| 05.03.2024 | 7,10 | 7,13 | 6,89 | 6,92 | -4,22% | 113.176,00 |
| 04.03.2024 | 7,33 | 7,33 | 7,22 | 7,23 | -4,05% | 73.780,00 |
| 01.03.2024 | 7,40 | 7,55 | 7,35 | 7,53 | 2,73% | 183.931,00 |
| 29.02.2024 | 7,50 | 7,50 | 7,29 | 7,33 | -2,14% | 90.713,00 |
| 28.02.2024 | 7,53 | 7,55 | 7,48 | 7,49 | -1,45% | 29.836,00 |
| 27.02.2024 | 7,68 | 7,74 | 7,57 | 7,60 | -0,39% | 80.186,00 |
| 26.02.2024 | 7,54 | 7,63 | 7,49 | 7,63 | 0,93% | 35.001,00 |
| 23.02.2024 | 7,57 | 7,62 | 7,33 | 7,56 | 2,16% | 42.224,00 |
| 22.02.2024 | 7,41 | 7,51 | 7,40 | 7,40 | 0,95% | 76.625,00 |
| 21.02.2024 | 7,29 | 7,38 | 7,26 | 7,33 | -0,68% | 19.279,00 |
| 20.02.2024 | 7,43 | 7,46 | 7,33 | 7,38 | 0,27% | 16.522,00 |
| 16.02.2024 | 7,39 | 7,39 | 7,29 | 7,36 | -0,14% | 44.659,00 |
| 15.02.2024 | 7,28 | 7,40 | 7,28 | 7,37 | 1,52% | 14.426,00 |
| 14.02.2024 | 7,23 | 7,29 | 7,21 | 7,26 | 0,28% | 27.203,00 |
| 13.02.2024 | 7,37 | 7,37 | 7,21 | 7,24 | -5,97% | 38.173,00 |
| 12.02.2024 | 7,62 | 7,74 | 7,61 | 7,70 | 2,12% | 48.279,00 |
| 09.02.2024 | 7,50 | 7,56 | 7,47 | 7,54 | -1,89% | 35.186,00 |
| 08.02.2024 | 7,59 | 7,72 | 7,55 | 7,69 | -1,85% | 36.666,00 |
| 07.02.2024 | 7,89 | 7,97 | 7,78 | 7,83 | 2,35% | 63.344,00 |
| 06.02.2024 | 7,40 | 7,66 | 7,40 | 7,65 | 5,96% | 64.892,00 |
| 05.02.2024 | 7,16 | 7,25 | 7,11 | 7,22 | 0,00% | 63.792,00 |
| 02.02.2024 | 7,33 | 7,34 | 7,14 | 7,22 | -3,93% | 177.493,00 |
| 01.02.2024 | 7,64 | 7,64 | 7,34 | 7,52 | -3,16% | 188.927,00 |
| 31.01.2024 | 7,79 | 7,88 | 7,74 | 7,76 | -0,89% | 29.509,00 |
| 30.01.2024 | 7,84 | 7,86 | 7,77 | 7,83 | -0,38% | 52.660,00 |
| 29.01.2024 | 7,71 | 7,89 | 7,70 | 7,86 | -0,51% | 98.459,00 |
| 26.01.2024 | 7,85 | 7,91 | 7,83 | 7,90 | 0,89% | 43.473,00 |
| 25.01.2024 | 7,97 | 7,97 | 7,79 | 7,83 | -4,40% | 72.129,00 |
| 24.01.2024 | 8,38 | 8,39 | 8,15 | 8,19 | -0,61% | 29.454,00 |
| 23.01.2024 | 8,32 | 8,32 | 8,13 | 8,24 | -0,84% | 26.032,00 |
| 22.01.2024 | 8,00 | 8,38 | 8,00 | 8,31 | 6,06% | 101.059,00 |
| 19.01.2024 | 7,75 | 7,85 | 7,66 | 7,84 | -1,69% | 98.951,00 |
| 18.01.2024 | 8,02 | 8,03 | 7,90 | 7,97 | -1,06% | 95.879,00 |
| 17.01.2024 | 7,86 | 8,07 | 7,70 | 8,06 | -3,30% | 147.578,00 |
| 16.01.2024 | 8,17 | 8,38 | 8,02 | 8,33 | -8,36% | 158.027,00 |
| 12.01.2024 | 9,21 | 9,25 | 9,06 | 9,09 | -1,30% | 31.333,00 |
| 11.01.2024 | 9,33 | 9,34 | 9,13 | 9,21 | -3,05% | 33.892,00 |
| 10.01.2024 | 9,51 | 9,71 | 9,45 | 9,50 | -3,46% | 155.329,00 |
| 09.01.2024 | 9,98 | 10,09 | 9,71 | 9,84 | -2,09% | 345.134,00 |
| 08.01.2024 | 9,91 | 10,05 | 9,86 | 10,05 | 3,13% | 361.573,00 |
| 05.01.2024 | 9,72 | 9,89 | 9,69 | 9,75 | 1,51% | 267.155,00 |
| 04.01.2024 | 9,37 | 9,70 | 9,36 | 9,60 | -8,66% | 285.690,00 |
| 03.01.2024 | 11,40 | 11,67 | 10,51 | 10,51 | -7,81% | 118.829,00 |
| 02.01.2024 | 11,47 | 11,57 | 11,37 | 11,40 | -2,81% | 24.350,00 |
| 29.12.2023 | 11,82 | 11,91 | 11,53 | 11,73 | -0,93% | 12.052,00 |
| 28.12.2023 | 11,88 | 12,00 | 11,82 | 11,84 | -0,42% | 11.782,00 |
| 27.12.2023 | 11,67 | 11,92 | 11,67 | 11,89 | 1,64% | 12.733,00 |
| 26.12.2023 | 11,45 | 11,70 | 11,45 | 11,70 | 1,03% | 32.589,00 |
| 22.12.2023 | 11,44 | 11,60 | 11,43 | 11,58 | -0,52% | 39.694,00 |