Echtzeit-Aktienkurs Evolving Systems Inc.
Bid:
Ask:
Aktienkurse zur Evolving Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,85 | 2,86 | 2,85 | 2,86 | 2,88% | - |
| 25.02.2021 | 2,74 | 2,78 | 2,74 | 2,78 | -2,97% | - |
| 24.02.2021 | 2,82 | 2,88 | 2,82 | 2,86 | 10,42% | - |
| 23.02.2021 | 2,75 | 2,88 | 2,59 | 2,59 | -11,90% | - |
| 22.02.2021 | 2,95 | 2,95 | 2,94 | 2,94 | -6,52% | - |
| 19.02.2021 | 3,24 | 3,24 | 3,03 | 3,15 | -3,53% | - |
| 18.02.2021 | 3,10 | 3,35 | 3,01 | 3,26 | 4,99% | - |
| 17.02.2021 | 3,11 | 3,11 | 3,11 | 3,11 | -10,26% | - |
| 16.02.2021 | 2,84 | 3,56 | 2,83 | 3,46 | 35,16% | - |
| 12.02.2021 | 2,77 | 2,89 | 2,42 | 2,56 | -5,71% | - |
| 11.02.2021 | 2,88 | 2,94 | 2,70 | 2,72 | -7,02% | - |
| 10.02.2021 | 2,94 | 3,00 | 2,60 | 2,92 | -3,63% | - |
| 09.02.2021 | 2,97 | 3,26 | 2,92 | 3,03 | 6,13% | - |
| 08.02.2021 | 2,71 | 2,94 | 2,66 | 2,86 | 17,01% | - |
| 05.02.2021 | 2,29 | 2,48 | 2,27 | 2,44 | 9,42% | - |
| 04.02.2021 | 2,30 | 2,30 | 2,15 | 2,23 | 0,22% | - |
| 03.02.2021 | 2,20 | 2,27 | 2,18 | 2,23 | 2,53% | - |
| 02.02.2021 | 2,14 | 2,18 | 2,12 | 2,17 | 2,84% | - |
| 01.02.2021 | 2,10 | 2,16 | 2,10 | 2,11 | -0,94% | - |
| 29.01.2021 | 2,14 | 2,17 | 2,06 | 2,13 | 2,40% | - |
| 28.01.2021 | 2,20 | 2,21 | 2,04 | 2,08 | -6,31% | - |
| 27.01.2021 | 2,23 | 2,27 | 2,21 | 2,22 | -3,48% | - |
| 26.01.2021 | 2,31 | 2,31 | 2,30 | 2,30 | 0,66% | - |
| 25.01.2021 | 2,34 | 2,36 | 2,25 | 2,29 | 0,22% | - |
| 22.01.2021 | 2,27 | 2,32 | 2,25 | 2,28 | 1,33% | - |
| 21.01.2021 | 2,31 | 2,31 | 2,18 | 2,25 | -3,85% | - |
| 20.01.2021 | 2,45 | 2,45 | 2,32 | 2,34 | -1,27% | - |
| 19.01.2021 | 2,26 | 2,49 | 2,26 | 2,37 | 6,76% | - |
| 15.01.2021 | 2,16 | 2,26 | 0,00 | 2,22 | -1,99% | - |
| 14.01.2021 | 2,31 | 2,32 | 2,23 | 2,27 | -1,09% | - |
| 13.01.2021 | 2,09 | 2,34 | 2,09 | 2,29 | 10,10% | - |
| 12.01.2021 | 2,04 | 2,10 | 2,02 | 2,08 | 1,96% | - |
| 11.01.2021 | 2,05 | 2,11 | 2,04 | 2,04 | -0,24% | - |
| 08.01.2021 | 2,04 | 2,06 | 2,03 | 2,05 | 0,49% | - |
| 07.01.2021 | 2,05 | 2,06 | 2,00 | 2,04 | -0,73% | - |
| 06.01.2021 | 2,06 | 2,10 | 2,01 | 2,05 | -1,44% | - |
| 05.01.2021 | 2,14 | 2,18 | 2,02 | 2,08 | -2,80% | - |
| 04.01.2021 | 2,02 | 2,19 | 2,00 | 2,14 | 9,18% | - |
| 31.12.2020 | 1,90 | 1,98 | 1,88 | 1,96 | 6,81% | - |
| 30.12.2020 | 1,98 | 2,09 | 1,83 | 1,84 | -9,83% | - |
| 29.12.2020 | 2,06 | 2,15 | 2,02 | 2,04 | -6,00% | - |
| 28.12.2020 | 2,25 | 2,31 | 2,12 | 2,17 | -13,23% | - |
| 24.12.2020 | 2,62 | 2,63 | 2,43 | 2,50 | 0,20% | - |
| 23.12.2020 | 2,47 | 2,49 | 0,00 | 2,49 | 9,45% | - |
| 22.12.2020 | 2,04 | 2,36 | 1,99 | 2,28 | 19,11% | - |
| 21.12.2020 | 1,91 | 1,94 | 1,89 | 1,91 | 1,60% | - |
| 18.12.2020 | 2,10 | 2,11 | 1,88 | 1,88 | -8,96% | - |
| 17.12.2020 | 2,22 | 2,22 | 1,87 | 2,07 | -1,43% | - |
| 16.12.2020 | 2,27 | 2,30 | 2,07 | 2,10 | -6,89% | - |
| 15.12.2020 | 2,34 | 2,34 | 2,24 | 2,25 | 3,45% | - |
| 14.12.2020 | 2,37 | 2,44 | 2,17 | 2,18 | -6,05% | - |
| 11.12.2020 | 2,15 | 2,35 | 2,14 | 2,32 | 9,72% | - |
| 10.12.2020 | 2,06 | 2,12 | 2,06 | 2,11 | 3,94% | - |
| 09.12.2020 | 2,04 | 2,10 | 2,02 | 2,03 | 3,84% | - |
| 08.12.2020 | 1,98 | 2,19 | 1,91 | 1,96 | -5,10% | - |
| 07.12.2020 | 1,98 | 2,19 | 1,77 | 2,06 | 11,05% | - |
| 04.12.2020 | 1,77 | 1,88 | 1,77 | 1,86 | 4,80% | - |
| 03.12.2020 | 1,68 | 1,82 | 1,63 | 1,77 | 3,21% | - |
| 02.12.2020 | 1,69 | 1,72 | 1,69 | 1,72 | 3,31% | - |
| 01.12.2020 | 1,67 | 1,69 | 1,65 | 1,66 | 0,30% | - |
| 30.11.2020 | 1,68 | 1,70 | 1,64 | 1,66 | -4,06% | - |
| 27.11.2020 | 1,71 | 1,74 | 1,67 | 1,73 | 5,18% | - |
| 25.11.2020 | 1,60 | 1,64 | 1,60 | 1,64 | -2,09% | - |
| 24.11.2020 | 1,75 | 1,75 | 1,67 | 1,68 | 1,21% | - |
| 23.11.2020 | 1,78 | 1,82 | 1,64 | 1,66 | -8,82% | - |
| 20.11.2020 | 1,76 | 1,85 | 1,76 | 1,82 | 5,52% | - |
| 19.11.2020 | 1,72 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 18.11.2020 | 1,77 | 1,78 | 1,73 | 1,73 | -0,29% | - |
| 17.11.2020 | 1,71 | 1,74 | 1,67 | 1,74 | -6,22% | - |
| 16.11.2020 | 1,84 | 1,87 | 1,82 | 1,85 | 3,35% | - |
| 13.11.2020 | 1,69 | 1,88 | 1,68 | 1,79 | 13,29% | - |
| 12.11.2020 | 1,64 | 1,64 | 1,46 | 1,58 | 14,49% | - |
| 11.11.2020 | 0,00 | 1,43 | 0,00 | 1,38 | 4,15% | - |
| 10.11.2020 | 1,34 | 1,35 | 1,29 | 1,33 | 6,00% | - |
| 09.11.2020 | 1,23 | 1,26 | 1,20 | 1,25 | 3,73% | - |
| 06.11.2020 | 1,21 | 1,21 | 1,18 | 1,21 | 2,55% | - |
| 05.11.2020 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 04.11.2020 | 1,16 | 1,21 | 1,15 | 1,20 | 2,14% | - |
| 03.11.2020 | 1,15 | 1,18 | 1,13 | 1,17 | -0,43% | - |
| 02.11.2020 | 1,14 | 1,19 | 1,13 | 1,18 | 3,07% | - |
| 30.10.2020 | 1,18 | 1,18 | 1,13 | 1,14 | -9,88% | - |
| 29.10.2020 | 1,24 | 1,27 | 1,23 | 1,27 | 4,55% | - |
| 28.10.2020 | 1,19 | 1,26 | 1,17 | 1,21 | -4,35% | - |
| 27.10.2020 | 1,16 | 1,32 | 1,16 | 1,27 | 11,45% | - |
| 26.10.2020 | 1,19 | 1,19 | 1,12 | 1,14 | 0,44% | - |
| 23.10.2020 | 1,05 | 1,14 | 1,05 | 1,13 | 5,61% | - |
| 22.10.2020 | 1,02 | 1,08 | 1,02 | 1,07 | 2,88% | - |
| 21.10.2020 | 1,07 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 20.10.2020 | 1,06 | 1,08 | 1,05 | 1,05 | -1,41% | - |
| 19.10.2020 | 1,10 | 1,10 | 1,07 | 1,07 | -2,29% | - |
| 16.10.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -2,24% | - |
| 15.10.2020 | 1,08 | 1,15 | 1,08 | 1,12 | 4,69% | - |
| 14.10.2020 | 1,12 | 1,12 | 1,07 | 1,07 | -1,39% | - |
| 13.10.2020 | 1,13 | 1,13 | 1,08 | 1,08 | -4,85% | - |
| 12.10.2020 | 1,19 | 1,19 | 1,13 | 1,14 | -0,87% | - |
| 09.10.2020 | 1,13 | 1,20 | 1,13 | 1,15 | -1,72% | - |
| 08.10.2020 | 1,09 | 1,17 | 1,09 | 1,17 | 5,91% | - |
| 07.10.2020 | 1,09 | 1,16 | 1,09 | 1,10 | -3,08% | - |
| 06.10.2020 | 1,17 | 1,17 | 1,13 | 1,14 | 1,34% | - |
| 05.10.2020 | 1,16 | 1,18 | 1,12 | 1,12 | -0,44% | - |