Echtzeit-Aktienkurs Evolving Systems Inc.
Bid:
Ask:
Aktienkurse zur Evolving Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2022 | 1,19 | 1,21 | 1,05 | 1,08 | -7,69% | 271.731,00 |
| 21.04.2022 | 1,25 | 1,25 | 1,17 | 1,17 | -4,10% | 182.275,00 |
| 20.04.2022 | 1,33 | 1,33 | 1,22 | 1,22 | -7,58% | 202.857,00 |
| 19.04.2022 | 1,29 | 1,34 | 1,22 | 1,32 | 3,13% | 367.048,00 |
| 18.04.2022 | 1,45 | 1,45 | 1,27 | 1,28 | -11,72% | 362.059,00 |
| 14.04.2022 | 1,61 | 1,61 | 1,36 | 1,45 | -18,08% | 595.399,00 |
| 13.04.2022 | 1,78 | 1,79 | 1,74 | 1,77 | 0,28% | 56.504,00 |
| 12.04.2022 | 1,83 | 1,93 | 1,76 | 1,77 | -3,55% | 11.220,00 |
| 11.04.2022 | 1,90 | 1,90 | 1,82 | 1,83 | -3,68% | 11.270,00 |
| 08.04.2022 | 1,95 | 1,99 | 1,87 | 1,90 | -2,56% | 51.506,00 |
| 07.04.2022 | 1,99 | 1,99 | 1,93 | 1,95 | -0,51% | 8.559,00 |
| 06.04.2022 | 1,93 | 2,00 | 1,89 | 1,96 | -1,01% | 28.096,00 |
| 05.04.2022 | 1,90 | 2,06 | 1,88 | 1,98 | 5,60% | 129.134,00 |
| 04.04.2022 | 1,81 | 1,91 | 1,81 | 1,88 | 2,46% | 47.977,00 |
| 01.04.2022 | 1,89 | 1,89 | 1,81 | 1,83 | 0,55% | 40.929,00 |
| 31.03.2022 | 1,80 | 1,87 | 1,80 | 1,82 | 0,00% | 27.821,00 |
| 30.03.2022 | 1,85 | 1,85 | 1,79 | 1,82 | -0,55% | 12.290,00 |
| 29.03.2022 | 1,81 | 1,87 | 1,79 | 1,83 | 1,10% | 9.845,00 |
| 28.03.2022 | 1,85 | 1,87 | 1,80 | 1,81 | -3,72% | 19.091,00 |
| 25.03.2022 | 1,89 | 1,91 | 1,88 | 1,88 | -1,05% | 16.667,00 |
| 24.03.2022 | 1,91 | 1,91 | 1,88 | 1,90 | 0,53% | 13.726,00 |
| 23.03.2022 | 1,87 | 1,92 | 1,86 | 1,89 | 1,07% | 18.323,00 |
| 22.03.2022 | 1,87 | 1,89 | 1,82 | 1,87 | 1,63% | 15.547,00 |
| 21.03.2022 | 1,82 | 1,89 | 1,82 | 1,84 | -2,13% | 24.353,00 |
| 18.03.2022 | 1,82 | 1,90 | 1,81 | 1,88 | 1,62% | 22.326,00 |
| 17.03.2022 | 1,85 | 1,95 | 1,82 | 1,85 | 2,21% | 16.254,00 |
| 16.03.2022 | 1,79 | 1,84 | 1,79 | 1,81 | 1,69% | 9.272,00 |
| 15.03.2022 | 1,77 | 1,80 | 1,77 | 1,78 | 1,14% | 26.943,00 |
| 14.03.2022 | 1,82 | 1,82 | 1,75 | 1,76 | -3,83% | 32.963,00 |
| 11.03.2022 | 1,95 | 1,95 | 1,81 | 1,83 | -4,19% | 5.565,00 |
| 10.03.2022 | 1,92 | 1,99 | 1,90 | 1,91 | -1,80% | 17.790,00 |
| 09.03.2022 | 1,93 | 2,00 | 1,93 | 1,95 | 2,37% | 78.905,00 |
| 08.03.2022 | 1,75 | 1,90 | 1,73 | 1,90 | 3,83% | 71.092,00 |
| 07.03.2022 | 1,82 | 1,85 | 1,81 | 1,83 | 0,00% | 20.835,00 |
| 04.03.2022 | 1,86 | 1,88 | 1,82 | 1,83 | -1,08% | 34.614,00 |
| 03.03.2022 | 1,82 | 1,88 | 1,82 | 1,85 | -0,54% | 8.488,00 |
| 02.03.2022 | 1,88 | 1,88 | 1,84 | 1,86 | 1,64% | 8.841,00 |
| 01.03.2022 | 1,91 | 1,97 | 1,82 | 1,83 | -3,68% | 64.221,00 |
| 28.02.2022 | 1,86 | 1,95 | 1,86 | 1,90 | 0,26% | 17.554,00 |
| 25.02.2022 | 1,84 | 1,91 | 1,81 | 1,90 | 3,55% | 78.179,00 |
| 24.02.2022 | 1,76 | 1,84 | 1,76 | 1,83 | 2,23% | 79.374,00 |
| 23.02.2022 | 1,78 | 1,80 | 1,75 | 1,79 | 0,00% | 87.773,00 |
| 22.02.2022 | 1,75 | 1,84 | 1,75 | 1,79 | 1,99% | 99.876,00 |
| 18.02.2022 | 1,74 | 1,78 | 1,68 | 1,76 | 0,29% | 58.523,00 |
| 17.02.2022 | 1,74 | 1,78 | 1,73 | 1,75 | -2,23% | 31.659,00 |
| 16.02.2022 | 1,83 | 1,83 | 1,79 | 1,79 | -1,65% | 13.458,00 |
| 15.02.2022 | 1,73 | 1,85 | 1,73 | 1,82 | 5,20% | 56.174,00 |
| 14.02.2022 | 1,71 | 1,76 | 1,71 | 1,73 | 0,00% | 34.467,00 |
| 11.02.2022 | 1,82 | 1,84 | 1,71 | 1,73 | -7,49% | 378.680,00 |
| 10.02.2022 | 1,91 | 1,95 | 1,87 | 1,87 | -4,10% | 95.257,00 |
| 09.02.2022 | 1,94 | 1,96 | 1,90 | 1,95 | 0,00% | 21.692,00 |
| 08.02.2022 | 1,93 | 1,97 | 1,92 | 1,95 | 0,52% | 54.743,00 |
| 07.02.2022 | 1,88 | 1,94 | 1,88 | 1,94 | 2,11% | 34.894,00 |
| 04.02.2022 | 1,86 | 1,92 | 1,83 | 1,90 | 2,70% | 95.120,00 |
| 03.02.2022 | 2,05 | 2,05 | 1,85 | 1,85 | -6,09% | 241.494,00 |
| 02.02.2022 | 1,87 | 1,98 | 1,87 | 1,97 | 3,68% | 188.853,00 |
| 01.02.2022 | 1,85 | 1,91 | 1,85 | 1,90 | 2,70% | 1.069.836,00 |
| 31.01.2022 | 1,93 | 1,96 | 1,71 | 1,85 | -3,65% | 320.203,00 |
| 28.01.2022 | 1,92 | 1,94 | 1,88 | 1,92 | 1,59% | 81.914,00 |
| 27.01.2022 | 1,89 | 1,97 | 1,88 | 1,89 | 0,53% | 69.562,00 |
| 26.01.2022 | 1,89 | 1,94 | 1,85 | 1,88 | 0,00% | 179.401,00 |
| 25.01.2022 | 1,83 | 1,88 | 1,81 | 1,88 | 2,73% | 311.921,00 |
| 24.01.2022 | 1,84 | 1,89 | 1,71 | 1,83 | -3,68% | 69.974,00 |
| 21.01.2022 | 1,93 | 1,98 | 1,83 | 1,90 | -3,06% | 113.523,00 |
| 20.01.2022 | 2,09 | 2,13 | 1,93 | 1,96 | -7,11% | 169.554,00 |
| 19.01.2022 | 2,09 | 2,11 | 2,05 | 2,11 | 0,96% | 38.540,00 |
| 18.01.2022 | 2,18 | 2,21 | 2,08 | 2,09 | -5,43% | 85.575,00 |
| 14.01.2022 | 2,21 | 2,27 | 2,18 | 2,21 | -3,07% | 37.381,00 |
| 13.01.2022 | 2,29 | 2,30 | 2,24 | 2,28 | 0,88% | 49.793,00 |
| 12.01.2022 | 2,21 | 2,26 | 2,21 | 2,26 | 2,26% | 12.301,00 |
| 11.01.2022 | 2,27 | 2,32 | 2,20 | 2,21 | -1,34% | 33.008,00 |
| 10.01.2022 | 2,20 | 2,28 | 2,19 | 2,24 | 0,00% | 72.166,00 |
| 07.01.2022 | 2,20 | 2,27 | 2,20 | 2,24 | 0,90% | 23.349,00 |
| 06.01.2022 | 2,22 | 2,28 | 2,20 | 2,22 | 0,00% | 47.101,00 |
| 05.01.2022 | 2,28 | 2,28 | 2,21 | 2,22 | -1,33% | 54.795,00 |
| 04.01.2022 | 2,26 | 2,29 | 2,22 | 2,25 | -1,75% | 10.499,00 |
| 03.01.2022 | 2,29 | 2,32 | 2,24 | 2,29 | 2,23% | 14.524,00 |
| 31.12.2021 | 2,25 | 2,32 | 2,22 | 2,24 | -1,32% | 67.887,00 |
| 30.12.2021 | 2,30 | 2,35 | 2,27 | 2,27 | 0,00% | 57.310,00 |
| 29.12.2021 | 2,26 | 2,32 | 2,26 | 2,27 | -0,87% | 27.330,00 |
| 28.12.2021 | 2,30 | 2,34 | 2,29 | 2,29 | 0,44% | 40.454,00 |
| 27.12.2021 | 2,29 | 2,36 | 2,28 | 2,28 | -0,87% | 26.755,00 |
| 23.12.2021 | 2,30 | 2,35 | 2,28 | 2,30 | -0,43% | 18.218,00 |
| 22.12.2021 | 2,21 | 2,38 | 2,21 | 2,31 | 3,59% | 71.185,00 |
| 21.12.2021 | 2,20 | 2,24 | 2,18 | 2,23 | 0,45% | 14.645,00 |
| 20.12.2021 | 2,25 | 2,25 | 2,17 | 2,22 | -1,33% | 39.580,00 |
| 17.12.2021 | 2,18 | 2,30 | 2,16 | 2,25 | 1,81% | 41.843,00 |
| 16.12.2021 | 2,23 | 2,23 | 2,17 | 2,21 | -0,45% | 42.728,00 |
| 15.12.2021 | 2,18 | 2,29 | 2,18 | 2,22 | 1,83% | 31.818,00 |
| 14.12.2021 | 2,21 | 2,27 | 2,18 | 2,18 | -3,11% | 113.969,00 |
| 13.12.2021 | 2,28 | 2,29 | 2,21 | 2,25 | -2,17% | 115.966,00 |
| 10.12.2021 | 2,30 | 2,31 | 2,26 | 2,30 | -0,43% | 27.967,00 |
| 09.12.2021 | 2,33 | 2,36 | 2,26 | 2,31 | -0,86% | 78.516,00 |
| 08.12.2021 | 2,33 | 2,40 | 2,33 | 2,33 | 0,00% | 42.926,00 |
| 07.12.2021 | 2,32 | 2,40 | 2,32 | 2,33 | 1,30% | 16.359,00 |
| 06.12.2021 | 2,24 | 2,34 | 2,22 | 2,30 | 1,77% | 41.887,00 |
| 03.12.2021 | 2,33 | 2,33 | 2,24 | 2,26 | -2,59% | 60.268,00 |
| 02.12.2021 | 2,31 | 2,38 | 2,28 | 2,32 | -0,85% | 60.966,00 |
| 01.12.2021 | 2,39 | 2,44 | 2,34 | 2,34 | -1,27% | 57.547,00 |
| 30.11.2021 | 2,36 | 2,40 | 2,35 | 2,37 | 0,42% | 34.615,00 |