Echtzeit-Aktienkurs Eaton Vance Corp
Bid:
Ask:
Aktienkurse zur Eaton Vance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,78 | 73,76 | 0,00 | 71,88 | -2,76% | - |
| 25.02.2021 | 74,99 | 75,04 | 73,73 | 73,92 | -1,11% | - |
| 24.02.2021 | 74,00 | 74,88 | 73,91 | 74,75 | 1,81% | - |
| 23.02.2021 | 73,33 | 73,58 | 73,04 | 73,42 | 0,23% | - |
| 22.02.2021 | 72,99 | 73,68 | 72,70 | 73,26 | 1,38% | - |
| 19.02.2021 | 72,17 | 72,46 | 72,09 | 72,26 | 1,03% | - |
| 18.02.2021 | 71,54 | 71,76 | 71,17 | 71,53 | -0,45% | - |
| 17.02.2021 | 72,03 | 72,08 | 71,58 | 71,85 | -0,77% | - |
| 16.02.2021 | 72,37 | 72,80 | 72,01 | 72,41 | 1,32% | - |
| 12.02.2021 | 71,46 | 71,72 | 71,39 | 71,47 | 0,62% | - |
| 11.02.2021 | 71,14 | 71,16 | 0,00 | 71,03 | -0,46% | - |
| 10.02.2021 | 71,04 | 71,65 | 70,91 | 71,36 | 0,11% | - |
| 09.02.2021 | 71,04 | 71,52 | 71,03 | 71,28 | -0,06% | - |
| 08.02.2021 | 71,19 | 71,34 | 70,80 | 71,33 | 0,91% | - |
| 05.02.2021 | 70,70 | 71,01 | 70,51 | 70,69 | 0,77% | - |
| 04.02.2021 | 70,05 | 70,17 | 69,81 | 70,15 | 1,21% | - |
| 03.02.2021 | 69,29 | 69,44 | 69,00 | 69,31 | -0,07% | - |
| 02.02.2021 | 69,36 | 69,36 | 69,36 | 69,36 | 2,84% | - |
| 01.02.2021 | 67,55 | 67,65 | 67,23 | 67,44 | 0,51% | - |
| 29.01.2021 | 68,16 | 68,17 | 66,85 | 67,10 | -1,86% | - |
| 28.01.2021 | 68,08 | 69,12 | 68,04 | 68,37 | 0,86% | - |
| 27.01.2021 | 68,46 | 68,64 | 67,78 | 67,78 | -2,61% | - |
| 26.01.2021 | 70,35 | 70,38 | 69,56 | 69,60 | -0,98% | - |
| 25.01.2021 | 70,99 | 71,11 | 70,07 | 70,29 | -1,43% | - |
| 22.01.2021 | 70,60 | 71,57 | 70,49 | 71,31 | -0,34% | - |
| 21.01.2021 | 71,73 | 71,91 | 71,41 | 71,55 | -0,20% | - |
| 20.01.2021 | 71,74 | 71,96 | 71,39 | 71,69 | -0,15% | - |
| 19.01.2021 | 71,71 | 72,35 | 71,51 | 71,80 | -0,03% | - |
| 15.01.2021 | 71,48 | 72,07 | 71,23 | 71,83 | -0,96% | - |
| 14.01.2021 | 72,51 | 72,52 | 72,51 | 72,52 | 0,73% | - |
| 13.01.2021 | 72,10 | 72,25 | 71,73 | 72,00 | -0,30% | - |
| 12.01.2021 | 72,24 | 72,24 | 72,22 | 72,22 | -0,16% | - |
| 11.01.2021 | 71,87 | 72,59 | 71,87 | 72,33 | 0,65% | - |
| 08.01.2021 | 71,09 | 71,90 | 71,09 | 71,86 | 0,15% | - |
| 07.01.2021 | 72,47 | 72,63 | 71,71 | 71,76 | 1,13% | - |
| 06.01.2021 | 70,48 | 71,64 | 70,45 | 70,96 | 3,61% | - |
| 05.01.2021 | 68,48 | 68,49 | 68,48 | 68,49 | 0,89% | - |
| 04.01.2021 | 68,39 | 68,39 | 67,51 | 67,88 | -0,26% | - |
| 31.12.2020 | 67,61 | 68,13 | 67,58 | 68,06 | 0,73% | - |
| 30.12.2020 | 67,71 | 67,77 | 67,48 | 67,56 | 0,04% | - |
| 29.12.2020 | 67,46 | 67,67 | 67,42 | 67,54 | -0,15% | - |
| 28.12.2020 | 68,07 | 68,09 | 0,00 | 67,64 | -0,24% | - |
| 24.12.2020 | 67,60 | 67,80 | 67,13 | 67,80 | -0,02% | - |
| 23.12.2020 | 67,41 | 68,19 | 67,39 | 67,81 | 1,47% | - |
| 22.12.2020 | 67,44 | 67,44 | 66,82 | 66,83 | -0,90% | - |
| 21.12.2020 | 66,62 | 67,80 | 66,54 | 67,44 | 3,10% | - |
| 18.12.2020 | 65,42 | 65,42 | 65,41 | 65,41 | -0,10% | - |
| 17.12.2020 | 65,73 | 68,91 | 65,11 | 65,48 | 0,67% | - |
| 16.12.2020 | 65,46 | 65,56 | 59,37 | 65,04 | 0,13% | - |
| 15.12.2020 | 65,29 | 65,31 | 63,01 | 64,96 | 1,33% | - |
| 14.12.2020 | 64,23 | 65,69 | 64,03 | 64,11 | -0,74% | - |
| 11.12.2020 | 64,97 | 65,01 | 64,54 | 64,59 | 1,53% | - |
| 10.12.2020 | 65,55 | 69,30 | 63,32 | 63,61 | -6,62% | - |
| 09.12.2020 | 65,93 | 68,12 | 58,61 | 68,12 | 2,41% | - |
| 08.12.2020 | 65,12 | 68,14 | 58,59 | 66,52 | 0,60% | - |
| 07.12.2020 | 65,38 | 68,30 | 60,83 | 66,13 | -0,50% | - |
| 04.12.2020 | 65,60 | 67,09 | 64,94 | 66,46 | 1,94% | - |
| 03.12.2020 | 65,02 | 65,95 | 64,04 | 65,20 | -6,62% | - |
| 02.12.2020 | 68,85 | 70,71 | 67,19 | 69,82 | 1,85% | - |
| 01.12.2020 | 68,52 | 70,55 | 66,69 | 68,55 | 4,21% | - |
| 30.11.2020 | 67,96 | 70,75 | 65,10 | 65,78 | -4,56% | - |
| 27.11.2020 | 68,37 | 70,56 | 67,25 | 68,92 | 0,48% | - |
| 25.11.2020 | 68,31 | 68,73 | 68,10 | 68,59 | -0,22% | - |
| 24.11.2020 | 67,81 | 68,76 | 67,57 | 68,74 | 2,41% | - |
| 23.11.2020 | 66,58 | 67,36 | 66,57 | 67,12 | 2,18% | - |
| 20.11.2020 | 65,84 | 65,93 | 65,50 | 65,69 | -0,64% | - |
| 19.11.2020 | 65,84 | 66,16 | 65,68 | 66,12 | -0,32% | - |
| 18.11.2020 | 66,77 | 66,79 | 66,27 | 66,33 | 0,14% | - |
| 17.11.2020 | 65,65 | 66,27 | 0,00 | 66,23 | 0,80% | - |
| 16.11.2020 | 65,64 | 65,73 | 65,30 | 65,71 | 1,15% | - |
| 13.11.2020 | 64,71 | 65,16 | 64,64 | 64,96 | 1,10% | - |
| 12.11.2020 | 64,30 | 64,43 | 63,88 | 64,25 | -0,69% | - |
| 11.11.2020 | 64,13 | 64,89 | 0,00 | 64,70 | 0,50% | - |
| 10.11.2020 | 64,03 | 64,42 | 63,76 | 64,38 | -0,01% | - |
| 09.11.2020 | 0,00 | 64,92 | 0,00 | 64,38 | 4,00% | - |
| 06.11.2020 | 62,01 | 62,10 | 61,78 | 61,91 | -0,37% | - |
| 05.11.2020 | 62,09 | 62,52 | 62,05 | 62,14 | 0,53% | - |
| 04.11.2020 | 61,77 | 62,20 | 61,67 | 61,81 | 0,56% | - |
| 03.11.2020 | 61,47 | 61,49 | 61,46 | 61,47 | 1,68% | - |
| 02.11.2020 | 60,38 | 60,69 | 0,00 | 60,45 | 1,26% | - |
| 30.10.2020 | 59,58 | 59,80 | 59,02 | 59,70 | -0,12% | - |
| 29.10.2020 | 59,30 | 59,90 | 59,08 | 59,77 | 0,45% | - |
| 28.10.2020 | 59,44 | 59,83 | 59,26 | 59,50 | -0,98% | - |
| 27.10.2020 | 60,09 | 60,09 | 60,08 | 60,09 | -1,55% | - |
| 26.10.2020 | 61,20 | 61,25 | 60,80 | 61,03 | -1,63% | - |
| 23.10.2020 | 62,14 | 62,15 | 61,82 | 62,04 | 0,09% | - |
| 22.10.2020 | 61,24 | 62,07 | 60,99 | 61,99 | 1,41% | - |
| 21.10.2020 | 61,81 | 61,87 | 61,08 | 61,13 | -1,00% | - |
| 20.10.2020 | 62,11 | 62,21 | 61,71 | 61,74 | 0,55% | - |
| 19.10.2020 | 61,97 | 61,97 | 61,34 | 61,41 | -0,86% | - |
| 16.10.2020 | 0,00 | 62,20 | 0,00 | 61,94 | 0,48% | - |
| 15.10.2020 | 61,45 | 61,98 | 61,27 | 61,65 | 0,70% | - |
| 14.10.2020 | 61,36 | 61,72 | 61,13 | 61,22 | -0,10% | - |
| 13.10.2020 | 61,31 | 61,53 | 60,92 | 61,28 | -0,19% | - |
| 12.10.2020 | 61,38 | 61,40 | 61,38 | 61,39 | 1,79% | - |
| 09.10.2020 | 60,66 | 60,73 | 60,24 | 60,31 | -0,52% | - |
| 08.10.2020 | 60,26 | 60,84 | 60,04 | 60,63 | 47,54% | - |
| 07.10.2020 | 41,26 | 41,30 | 40,43 | 41,09 | 1,99% | - |
| 06.10.2020 | 39,98 | 41,31 | 39,85 | 40,29 | 0,25% | - |
| 05.10.2020 | 40,09 | 40,40 | 39,71 | 40,19 | 2,17% | - |