Echtzeit-Aktienkurs Eaton Vance Corp
Bid:
Ask:
Aktienkurse zur Eaton Vance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,19% | 31,00 |
| 30.04.2024 | 24,15 | 24,15 | 24,12 | 24,12 | -1,61% | 125,00 |
| 29.04.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 2,87% | 20,00 |
| 26.04.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 1,12% | 11,00 |
| 25.04.2024 | 23,58 | 23,58 | 23,57 | 23,57 | -0,16% | 115,00 |
| 24.04.2024 | 23,61 | 23,61 | 23,61 | 23,61 | 0,91% | 61,00 |
| 23.04.2024 | 23,29 | 23,39 | 23,29 | 23,39 | -0,39% | 632,00 |
| 22.04.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,32% | 32,00 |
| 19.04.2024 | 23,41 | 23,41 | 23,41 | 23,41 | -0,30% | 15,00 |
| 18.04.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,29% | 16,00 |
| 17.04.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 0,54% | 70,00 |
| 16.04.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -2,08% | 44,00 |
| 15.04.2024 | 23,95 | 23,95 | 23,72 | 23,78 | 0,01% | 665,00 |
| 12.04.2024 | 24,03 | 24,03 | 23,78 | 23,78 | -1,77% | 232,00 |
| 11.04.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 0,52% | 47,00 |
| 10.04.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -2,47% | 107,00 |
| 09.04.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 1,44% | 426,00 |
| 08.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 1,06% | 2.052,00 |
| 05.04.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -0,15% | 17,00 |
| 04.04.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,54% | 24,00 |
| 03.04.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,08% | 410,00 |
| 02.04.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 0,48% | 9,00 |
| 01.04.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,57% | 39,00 |
| 28.03.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,13% | 27,00 |
| 27.03.2024 | 23,86 | 24,01 | 23,86 | 24,01 | 0,35% | 1.138,00 |
| 26.03.2024 | 23,93 | 23,93 | 23,93 | 23,93 | 0,03% | 8,00 |
| 25.03.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | 39,00 |
| 22.03.2024 | 24,19 | 24,19 | 23,96 | 23,96 | -0,99% | 568,00 |
| 21.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,49% | 686,00 |
| 20.03.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,35% | 969,00 |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 3,00 |
| 18.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,42% | 224,00 |
| 15.03.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,54% | 832,00 |
| 14.03.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,93% | 30,00 |
| 13.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,18% | 121,00 |
| 12.03.2024 | 23,77 | 23,77 | 23,65 | 23,71 | 1,09% | 702,00 |
| 11.03.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,84% | 22,00 |
| 08.03.2024 | 23,01 | 23,03 | 23,01 | 23,03 | -0,76% | 173,00 |
| 07.03.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 1,27% | 35,00 |
| 06.03.2024 | 23,04 | 23,04 | 22,92 | 22,92 | 1,17% | 482,00 |
| 05.03.2024 | 22,72 | 22,72 | 22,65 | 22,65 | -1,13% | 3.752,00 |
| 04.03.2024 | 23,03 | 23,03 | 22,91 | 22,91 | -1,45% | 920,00 |
| 01.03.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 1,25% | 197,00 |
| 29.02.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 1,51% | 121,00 |
| 28.02.2024 | 22,64 | 22,64 | 22,62 | 22,62 | -0,91% | 321,00 |
| 27.02.2024 | 22,77 | 22,83 | 22,77 | 22,83 | 0,99% | 246,00 |
| 26.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,69% | 100,00 |
| 23.02.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,00% | 24,00 |
| 22.02.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,09% | 678,00 |
| 21.02.2024 | 22,83 | 22,83 | 22,75 | 22,78 | 0,31% | 683,00 |
| 20.02.2024 | 22,83 | 22,83 | 22,71 | 22,71 | -1,99% | 1.410,00 |
| 16.02.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 1,13% | 2.295,00 |
| 15.02.2024 | 22,91 | 22,91 | 22,91 | 22,91 | 1,39% | 509,00 |
| 14.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,83% | 609,00 |
| 13.02.2024 | 22,47 | 22,54 | 22,41 | 22,41 | -2,05% | 1.935,00 |
| 12.02.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,84% | 2.032,00 |
| 09.02.2024 | 22,61 | 22,69 | 22,48 | 22,69 | 0,13% | 1.126,00 |
| 08.02.2024 | 22,66 | 22,69 | 22,66 | 22,66 | -0,09% | 2.029,00 |
| 07.02.2024 | 22,72 | 22,72 | 22,62 | 22,68 | 0,49% | 3.255,00 |
| 06.02.2024 | 22,49 | 22,57 | 22,45 | 22,57 | 2,11% | 4.232,00 |
| 05.02.2024 | 22,00 | 22,15 | 21,95 | 22,10 | -0,71% | 3.123,00 |
| 02.02.2024 | 22,45 | 22,45 | 22,17 | 22,26 | -1,90% | 3.629,00 |
| 01.02.2024 | 22,62 | 22,69 | 22,53 | 22,69 | 0,80% | 3.402,00 |
| 31.01.2024 | 22,78 | 22,82 | 22,51 | 22,51 | -0,75% | 3.318,00 |
| 30.01.2024 | 22,63 | 22,70 | 22,62 | 22,68 | -1,39% | 11.889,00 |
| 29.01.2024 | 22,82 | 23,00 | 22,82 | 23,00 | -0,50% | 3.042,00 |
| 26.01.2024 | 23,13 | 23,13 | 23,12 | 23,12 | 1,08% | 3.050,00 |
| 25.01.2024 | 23,15 | 23,15 | 22,87 | 22,87 | -1,73% | 3.972,00 |
| 24.01.2024 | 23,51 | 23,52 | 23,27 | 23,27 | 0,84% | 5.013,00 |
| 23.01.2024 | 23,04 | 23,09 | 23,04 | 23,08 | 1,05% | 3.742,00 |
| 22.01.2024 | 22,85 | 22,86 | 22,78 | 22,84 | -2,18% | 5.485,00 |
| 19.01.2024 | 23,20 | 23,35 | 23,20 | 23,35 | -0,34% | 3.181,00 |
| 18.01.2024 | 23,28 | 23,43 | 23,28 | 23,43 | 0,64% | 3.162,00 |
| 17.01.2024 | 23,23 | 23,28 | 23,23 | 23,28 | -2,27% | 3.048,00 |
| 16.01.2024 | 23,94 | 23,94 | 23,80 | 23,82 | -2,22% | 4.075,00 |
| 12.01.2024 | 24,31 | 24,38 | 24,31 | 24,36 | -0,37% | 3.166,00 |
| 11.01.2024 | 24,45 | 24,55 | 24,42 | 24,45 | 0,12% | 11.040,00 |
| 10.01.2024 | 25,23 | 25,23 | 24,39 | 24,42 | -0,45% | 3.039,00 |
| 09.01.2024 | 24,99 | 24,99 | 24,52 | 24,53 | -1,92% | 3.516,00 |
| 08.01.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | 1.068,00 |
| 05.01.2024 | 24,99 | 25,21 | 24,96 | 25,01 | 0,24% | 36.366,00 |
| 04.01.2024 | 25,02 | 25,02 | 24,95 | 24,95 | -0,86% | 20.506,00 |
| 03.01.2024 | 25,02 | 25,17 | 25,02 | 25,17 | -0,82% | 20.676,00 |
| 02.01.2024 | 25,44 | 25,44 | 25,38 | 25,38 | -1,32% | 20.181,00 |
| 29.12.2023 | 25,86 | 25,86 | 25,68 | 25,72 | -0,47% | 20.597,00 |
| 28.12.2023 | 26,06 | 26,08 | 25,84 | 25,84 | 1,08% | 19.585,00 |
| 27.12.2023 | 25,58 | 25,59 | 25,55 | 25,56 | 0,41% | 20.544,00 |
| 26.12.2023 | 25,48 | 25,53 | 25,46 | 25,46 | 0,45% | 19.974,00 |
| 22.12.2023 | 25,46 | 25,46 | 25,33 | 25,34 | 0,20% | 20.586,00 |
| 21.12.2023 | 25,26 | 25,29 | 25,22 | 25,29 | -65,39% | 20.166,00 |
| 26.02.2021 | 73,67 | 74,20 | 72,68 | 73,07 | -1,08% | 31.360.596,00 |
| 25.02.2021 | 75,10 | 75,61 | 73,73 | 73,87 | -1,18% | 240.838,00 |
| 24.02.2021 | 73,51 | 74,86 | 73,24 | 74,75 | 1,78% | 269.050,00 |
| 23.02.2021 | 73,02 | 73,59 | 72,60 | 73,44 | 0,23% | 533.470,00 |
| 22.02.2021 | 72,05 | 73,68 | 72,05 | 73,27 | 1,41% | 483.879,00 |
| 19.02.2021 | 71,93 | 72,47 | 71,90 | 72,25 | 1,03% | 154.633,00 |
| 18.02.2021 | 71,68 | 71,96 | 71,17 | 71,51 | -0,48% | 159.404,00 |
| 17.02.2021 | 71,92 | 72,23 | 71,58 | 71,86 | -0,78% | 189.067,00 |
| 16.02.2021 | 72,31 | 72,54 | 71,93 | 72,42 | 1,37% | 109.792,00 |
| 12.02.2021 | 70,71 | 71,72 | 70,71 | 71,44 | 0,55% | 125.334,00 |