79,680$
-0,10%
Echtzeit-Aktienkurs Eplus Inc.
Bid:
Ask:
Aktienkurse zur Eplus Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 79,93 | 80,12 | 79,17 | 79,86 | 0,13% | 91.970,00 |
09.05.2024 | 79,67 | 80,10 | 79,30 | 79,76 | -0,16% | 77.373,00 |
08.05.2024 | 79,04 | 80,56 | 79,04 | 79,89 | 0,20% | 109.837,00 |
07.05.2024 | 79,70 | 81,33 | 79,12 | 79,73 | -0,01% | 119.587,00 |
06.05.2024 | 78,31 | 80,50 | 78,22 | 79,74 | 2,34% | 146.885,00 |
03.05.2024 | 78,32 | 78,60 | 77,22 | 77,92 | 1,12% | 103.218,00 |
02.05.2024 | 76,95 | 77,20 | 76,03 | 77,06 | 1,50% | 69.589,00 |
01.05.2024 | 76,72 | 77,59 | 75,12 | 75,92 | -1,12% | 125.019,00 |
30.04.2024 | 78,00 | 78,69 | 76,64 | 76,78 | -2,35% | 110.906,00 |
29.04.2024 | 78,64 | 79,35 | 78,46 | 78,63 | 0,56% | 86.330,00 |
26.04.2024 | 77,86 | 78,95 | 77,45 | 78,19 | 0,53% | 91.943,00 |
25.04.2024 | 78,24 | 78,94 | 77,35 | 77,78 | -1,58% | 124.672,00 |
24.04.2024 | 80,04 | 81,04 | 78,76 | 79,03 | -1,36% | 237.108,00 |
23.04.2024 | 77,73 | 81,26 | 76,75 | 80,12 | 3,34% | 169.308,00 |
22.04.2024 | 75,96 | 78,13 | 75,90 | 77,53 | 2,87% | 118.745,00 |
19.04.2024 | 74,91 | 76,24 | 74,53 | 75,37 | 0,07% | 170.150,00 |
18.04.2024 | 75,41 | 76,22 | 75,03 | 75,32 | -0,25% | 145.723,00 |
17.04.2024 | 76,89 | 77,90 | 75,36 | 75,51 | -1,56% | 137.400,00 |
16.04.2024 | 76,10 | 76,92 | 75,32 | 76,71 | -0,09% | 99.490,00 |
15.04.2024 | 77,22 | 77,24 | 75,75 | 76,78 | -0,38% | 61.242,00 |
12.04.2024 | 77,17 | 77,20 | 76,10 | 77,07 | -0,59% | 79.136,00 |
11.04.2024 | 76,50 | 77,56 | 75,90 | 77,53 | 1,49% | 82.700,00 |
10.04.2024 | 76,40 | 77,03 | 75,75 | 76,39 | -2,65% | 100.931,00 |
09.04.2024 | 78,19 | 79,03 | 77,21 | 78,47 | 0,80% | 131.514,00 |
08.04.2024 | 77,00 | 77,86 | 76,35 | 77,85 | 2,14% | 72.710,00 |
05.04.2024 | 76,02 | 76,71 | 75,64 | 76,22 | 0,16% | 61.103,00 |
04.04.2024 | 77,01 | 78,43 | 75,96 | 76,10 | 0,16% | 87.787,00 |
03.04.2024 | 75,54 | 76,98 | 75,54 | 75,98 | -0,16% | 95.323,00 |
02.04.2024 | 76,20 | 76,20 | 74,93 | 76,11 | -0,89% | 98.075,00 |
01.04.2024 | 78,56 | 78,90 | 76,59 | 76,79 | -2,23% | 210.814,00 |
28.03.2024 | 78,00 | 78,60 | 77,33 | 78,54 | 0,71% | 217.590,00 |
27.03.2024 | 77,35 | 78,00 | 76,72 | 77,99 | 1,99% | 60.094,00 |
26.03.2024 | 76,56 | 77,41 | 76,10 | 76,47 | 0,62% | 101.624,00 |
25.03.2024 | 77,36 | 77,43 | 75,88 | 76,00 | -1,05% | 90.814,00 |
22.03.2024 | 78,58 | 78,95 | 76,69 | 76,81 | -2,62% | 108.599,00 |
21.03.2024 | 77,69 | 79,06 | 77,30 | 78,88 | 2,61% | 158.005,00 |
20.03.2024 | 77,21 | 77,72 | 75,89 | 76,87 | -1,13% | 132.756,00 |
19.03.2024 | 76,70 | 78,68 | 76,70 | 77,75 | 1,07% | 172.913,00 |
18.03.2024 | 78,10 | 79,12 | 76,90 | 76,93 | -1,29% | 200.538,00 |
15.03.2024 | 78,87 | 79,47 | 77,12 | 77,93 | -2,23% | 2.786.410,00 |
14.03.2024 | 82,47 | 82,48 | 77,76 | 79,71 | -3,35% | 301.371,00 |
13.03.2024 | 81,28 | 83,10 | 81,28 | 82,47 | 1,53% | 155.037,00 |
12.03.2024 | 81,49 | 82,01 | 80,09 | 81,23 | -0,80% | 133.981,00 |
11.03.2024 | 79,60 | 81,94 | 78,90 | 81,88 | 2,07% | 210.373,00 |
08.03.2024 | 80,85 | 82,61 | 79,95 | 80,22 | 0,29% | 266.713,00 |
07.03.2024 | 80,32 | 80,92 | 79,85 | 79,99 | -0,17% | 164.469,00 |
06.03.2024 | 80,82 | 81,43 | 79,93 | 80,13 | 0,51% | 144.300,00 |
05.03.2024 | 80,85 | 81,32 | 79,71 | 79,72 | -1,73% | 148.393,00 |
04.03.2024 | 82,83 | 83,38 | 81,01 | 81,12 | -2,11% | 132.804,00 |
01.03.2024 | 82,24 | 83,15 | 81,37 | 82,87 | 0,58% | 163.136,00 |
29.02.2024 | 82,31 | 83,57 | 81,40 | 82,39 | 1,32% | 353.063,00 |
28.02.2024 | 79,20 | 81,32 | 78,04 | 81,32 | 1,40% | 162.868,00 |
27.02.2024 | 81,00 | 83,09 | 80,10 | 80,20 | -0,41% | 168.426,00 |
26.02.2024 | 78,26 | 80,69 | 77,66 | 80,53 | 2,49% | 177.679,00 |
23.02.2024 | 78,79 | 79,68 | 78,11 | 78,57 | -0,30% | 193.254,00 |
22.02.2024 | 77,04 | 79,34 | 76,58 | 78,81 | 2,34% | 155.798,00 |
21.02.2024 | 78,26 | 79,01 | 76,28 | 77,00 | -2,11% | 146.555,00 |
20.02.2024 | 79,33 | 80,18 | 78,52 | 78,66 | -2,29% | 143.045,00 |
16.02.2024 | 80,00 | 81,13 | 78,59 | 80,50 | 0,04% | 202.766,00 |
15.02.2024 | 78,05 | 80,91 | 77,44 | 80,47 | 3,33% | 136.651,00 |
14.02.2024 | 74,98 | 78,45 | 74,98 | 77,88 | 5,36% | 201.594,00 |
13.02.2024 | 74,10 | 75,30 | 72,63 | 73,92 | -3,20% | 235.631,00 |
12.02.2024 | 75,11 | 76,53 | 73,93 | 76,36 | 1,18% | 167.708,00 |
09.02.2024 | 74,63 | 76,72 | 73,33 | 75,47 | 1,96% | 196.746,00 |
08.02.2024 | 68,28 | 74,15 | 67,66 | 74,02 | 8,74% | 241.037,00 |
07.02.2024 | 57,30 | 68,28 | 56,33 | 68,07 | -12,93% | 807.994,00 |
06.02.2024 | 76,96 | 78,26 | 76,60 | 78,18 | 1,13% | 124.410,00 |
05.02.2024 | 76,70 | 77,77 | 75,43 | 77,31 | -0,23% | 94.366,00 |
02.02.2024 | 76,60 | 78,51 | 76,43 | 77,49 | 0,19% | 195.539,00 |
01.02.2024 | 76,31 | 77,59 | 75,62 | 77,34 | 2,38% | 80.541,00 |
31.01.2024 | 77,64 | 78,51 | 75,39 | 75,54 | -2,69% | 114.043,00 |
30.01.2024 | 76,72 | 77,75 | 76,23 | 77,63 | 1,42% | 82.509,00 |
29.01.2024 | 76,29 | 77,94 | 75,30 | 76,54 | 0,70% | 90.316,00 |
26.01.2024 | 77,03 | 77,82 | 75,48 | 76,01 | -0,71% | 71.387,00 |
25.01.2024 | 77,43 | 77,43 | 75,94 | 76,55 | 0,24% | 116.459,00 |
24.01.2024 | 76,64 | 77,15 | 75,37 | 76,37 | 0,21% | 130.776,00 |
23.01.2024 | 78,48 | 79,84 | 76,03 | 76,21 | -2,28% | 120.150,00 |
22.01.2024 | 77,87 | 78,79 | 77,36 | 77,99 | 1,47% | 184.540,00 |
19.01.2024 | 76,22 | 77,03 | 75,29 | 76,86 | 1,60% | 172.035,00 |
18.01.2024 | 75,64 | 76,28 | 74,76 | 75,65 | 0,92% | 173.314,00 |
17.01.2024 | 75,05 | 76,07 | 74,77 | 74,96 | -0,58% | 254.117,00 |
16.01.2024 | 76,24 | 76,80 | 75,22 | 75,40 | -1,85% | 120.756,00 |
12.01.2024 | 77,36 | 78,03 | 76,38 | 76,82 | -0,07% | 115.860,00 |
11.01.2024 | 76,56 | 76,95 | 75,25 | 76,87 | 0,52% | 82.244,00 |
10.01.2024 | 75,21 | 76,57 | 74,94 | 76,47 | 1,47% | 202.998,00 |
09.01.2024 | 75,26 | 76,10 | 75,07 | 75,36 | -1,02% | 120.255,00 |
08.01.2024 | 74,11 | 76,19 | 73,87 | 76,14 | 0,98% | 157.436,00 |
05.01.2024 | 78,36 | 79,30 | 75,25 | 75,40 | -4,56% | 197.919,00 |
04.01.2024 | 79,42 | 80,10 | 78,52 | 79,00 | -0,38% | 156.231,00 |
03.01.2024 | 80,00 | 80,29 | 78,81 | 79,30 | -1,31% | 184.709,00 |
02.01.2024 | 79,65 | 81,45 | 75,98 | 80,35 | 0,64% | 356.500,00 |
29.12.2023 | 80,98 | 81,27 | 79,41 | 79,84 | -1,53% | 229.733,00 |
28.12.2023 | 80,63 | 81,14 | 79,97 | 81,08 | 0,62% | 125.767,00 |
27.12.2023 | 80,86 | 81,38 | 80,36 | 80,58 | -0,01% | 59.262,00 |
26.12.2023 | 80,00 | 80,74 | 79,66 | 80,59 | 1,61% | 122.676,00 |
22.12.2023 | 80,44 | 81,30 | 79,24 | 79,31 | -0,78% | 149.202,00 |
21.12.2023 | 77,91 | 80,02 | 77,64 | 79,93 | 3,43% | 211.098,00 |
20.12.2023 | 78,23 | 80,19 | 77,16 | 77,28 | -0,94% | 240.631,00 |
19.12.2023 | 77,21 | 79,06 | 77,15 | 78,01 | 1,81% | 189.169,00 |
18.12.2023 | 76,86 | 76,95 | 75,68 | 76,62 | 0,34% | 155.229,00 |