16,510$
Echtzeit-Aktienkurs Eaton Vance Corporation
Bid:
Ask:
Aktienkurse zur Eaton Vance Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 12,46 | 12,54 | 12,40 | 12,52 | -0,16% | 222.272,00 |
| 19.04.2024 | 12,69 | 12,69 | 12,50 | 12,54 | -0,95% | 306.004,00 |
| 18.04.2024 | 12,74 | 12,77 | 12,63 | 12,66 | -0,16% | 183.831,00 |
| 17.04.2024 | 12,80 | 12,80 | 12,65 | 12,68 | -0,16% | 158.311,00 |
| 16.04.2024 | 12,63 | 12,71 | 12,61 | 12,70 | 0,55% | 200.218,00 |
| 15.04.2024 | 12,91 | 12,91 | 12,60 | 12,63 | -1,48% | 256.858,00 |
| 12.04.2024 | 12,92 | 12,94 | 12,80 | 12,82 | -0,93% | 146.368,00 |
| 11.04.2024 | 12,95 | 12,97 | 12,91 | 12,94 | 0,08% | 115.783,00 |
| 10.04.2024 | 12,88 | 12,96 | 12,87 | 12,93 | -0,08% | 225.148,00 |
| 09.04.2024 | 12,98 | 13,00 | 12,89 | 12,94 | 0,31% | 136.464,00 |
| 08.04.2024 | 12,95 | 12,97 | 12,89 | 12,90 | -0,39% | 115.073,00 |
| 05.04.2024 | 12,85 | 12,99 | 12,84 | 12,95 | 0,78% | 182.314,00 |
| 04.04.2024 | 12,96 | 13,04 | 12,82 | 12,85 | -0,77% | 246.480,00 |
| 03.04.2024 | 12,89 | 12,98 | 12,83 | 12,95 | 0,47% | 183.502,00 |
| 02.04.2024 | 12,84 | 12,91 | 12,79 | 12,89 | -0,15% | 229.963,00 |
| 01.04.2024 | 12,94 | 12,99 | 12,86 | 12,91 | -0,15% | 414.567,00 |
| 28.03.2024 | 13,00 | 13,02 | 12,93 | 12,93 | -0,54% | 472.015,00 |
| 27.03.2024 | 12,98 | 13,00 | 12,81 | 13,00 | 0,00% | 320.982,00 |
| 26.03.2024 | 12,91 | 13,04 | 12,88 | 13,00 | 0,23% | 209.610,00 |
| 25.03.2024 | 13,02 | 13,05 | 12,96 | 12,97 | -0,38% | 204.095,00 |
| 22.03.2024 | 13,11 | 13,13 | 12,98 | 13,02 | -0,84% | 176.158,00 |
| 21.03.2024 | 13,15 | 13,18 | 13,10 | 13,13 | 0,46% | 240.603,00 |
| 20.03.2024 | 13,03 | 13,09 | 12,93 | 13,07 | -0,15% | 163.423,00 |
| 19.03.2024 | 12,97 | 13,09 | 12,95 | 13,09 | 1,32% | 167.246,00 |
| 18.03.2024 | 12,95 | 12,99 | 12,92 | 12,92 | 0,16% | 225.700,00 |
| 15.03.2024 | 12,97 | 12,99 | 12,90 | 12,90 | -0,54% | 126.438,00 |
| 14.03.2024 | 13,04 | 13,05 | 12,94 | 12,97 | -0,23% | 143.276,00 |
| 13.03.2024 | 13,07 | 13,10 | 13,00 | 13,00 | -0,46% | 169.822,00 |
| 12.03.2024 | 12,95 | 13,07 | 12,95 | 13,06 | 0,93% | 158.882,00 |
| 11.03.2024 | 13,06 | 13,07 | 12,93 | 12,94 | -0,92% | 208.452,00 |
| 08.03.2024 | 13,05 | 13,10 | 13,00 | 13,06 | -0,08% | 170.677,00 |
| 07.03.2024 | 13,10 | 13,11 | 13,03 | 13,07 | 0,23% | 179.805,00 |
| 06.03.2024 | 12,95 | 13,15 | 12,95 | 13,04 | 1,01% | 229.648,00 |
| 05.03.2024 | 13,08 | 13,13 | 12,85 | 12,91 | -0,92% | 461.409,00 |
| 04.03.2024 | 13,07 | 13,10 | 13,01 | 13,03 | -0,31% | 250.924,00 |
| 01.03.2024 | 12,96 | 13,07 | 12,96 | 13,07 | 0,85% | 263.659,00 |
| 29.02.2024 | 12,99 | 13,00 | 12,95 | 12,96 | 0,39% | 152.472,00 |
| 28.02.2024 | 12,91 | 12,92 | 12,88 | 12,91 | 0,00% | 164.112,00 |
| 27.02.2024 | 12,93 | 12,93 | 12,86 | 12,91 | 0,23% | 159.142,00 |
| 26.02.2024 | 12,93 | 12,93 | 12,87 | 12,88 | -0,23% | 149.301,00 |
| 23.02.2024 | 12,96 | 12,99 | 12,88 | 12,91 | -0,08% | 262.963,00 |
| 22.02.2024 | 12,91 | 12,98 | 12,85 | 12,92 | 1,17% | 258.087,00 |
| 21.02.2024 | 12,73 | 12,84 | 12,72 | 12,77 | -0,31% | 199.632,00 |
| 20.02.2024 | 12,86 | 12,88 | 12,76 | 12,81 | -0,16% | 248.653,00 |
| 16.02.2024 | 12,98 | 12,98 | 12,83 | 12,83 | -0,93% | 255.654,00 |
| 15.02.2024 | 12,93 | 12,95 | 12,89 | 12,95 | 0,54% | 231.160,00 |
| 14.02.2024 | 12,80 | 12,88 | 12,79 | 12,88 | 1,10% | 158.315,00 |
| 13.02.2024 | 12,79 | 12,81 | 12,69 | 12,74 | -0,93% | 285.590,00 |
| 12.02.2024 | 12,89 | 12,93 | 12,84 | 12,86 | 0,16% | 316.726,00 |
| 09.02.2024 | 12,85 | 12,87 | 12,82 | 12,84 | 0,16% | 176.270,00 |
| 08.02.2024 | 12,76 | 12,82 | 12,74 | 12,82 | 0,16% | 258.557,00 |
| 07.02.2024 | 12,77 | 12,86 | 12,71 | 12,80 | 0,63% | 366.291,00 |
| 06.02.2024 | 12,60 | 12,72 | 12,58 | 12,72 | 1,35% | 335.754,00 |
| 05.02.2024 | 12,45 | 12,55 | 12,41 | 12,55 | 0,88% | 339.080,00 |
| 02.02.2024 | 12,50 | 12,50 | 12,39 | 12,44 | -0,24% | 426.839,00 |
| 01.02.2024 | 12,50 | 12,55 | 12,42 | 12,47 | 0,32% | 314.559,00 |
| 31.01.2024 | 12,53 | 12,54 | 12,40 | 12,43 | -0,96% | 282.720,00 |
| 30.01.2024 | 12,55 | 12,58 | 12,51 | 12,55 | 0,08% | 225.674,00 |
| 29.01.2024 | 12,52 | 12,55 | 12,48 | 12,54 | 0,48% | 292.936,00 |
| 26.01.2024 | 12,50 | 12,54 | 12,46 | 12,48 | 0,16% | 288.816,00 |
| 25.01.2024 | 12,40 | 12,50 | 12,40 | 12,46 | 0,65% | 292.927,00 |
| 24.01.2024 | 12,46 | 12,49 | 12,37 | 12,38 | 0,16% | 324.596,00 |
| 23.01.2024 | 12,44 | 12,45 | 12,35 | 12,36 | -0,40% | 293.576,00 |
| 22.01.2024 | 12,46 | 12,48 | 12,35 | 12,41 | -0,48% | 341.655,00 |
| 19.01.2024 | 12,51 | 12,51 | 12,47 | 12,47 | 0,00% | 253.414,00 |
| 18.01.2024 | 12,48 | 12,51 | 12,43 | 12,47 | 0,40% | 311.278,00 |
| 17.01.2024 | 12,33 | 12,42 | 12,31 | 12,42 | 0,65% | 208.026,00 |
| 16.01.2024 | 12,35 | 12,44 | 12,32 | 12,34 | -0,56% | 242.838,00 |
| 12.01.2024 | 12,42 | 12,46 | 12,35 | 12,41 | -0,08% | 205.123,00 |
| 11.01.2024 | 12,45 | 12,47 | 12,32 | 12,42 | -0,24% | 408.449,00 |
| 10.01.2024 | 12,36 | 12,48 | 12,33 | 12,45 | 0,81% | 193.849,00 |
| 09.01.2024 | 12,34 | 12,39 | 12,28 | 12,35 | -0,24% | 230.082,00 |
| 08.01.2024 | 12,28 | 12,39 | 12,25 | 12,38 | 1,23% | 241.191,00 |
| 05.01.2024 | 12,23 | 12,30 | 12,20 | 12,23 | 0,41% | 223.571,00 |
| 04.01.2024 | 12,18 | 12,25 | 12,14 | 12,18 | 0,08% | 262.465,00 |
| 03.01.2024 | 12,19 | 12,23 | 12,13 | 12,17 | -0,33% | 177.218,00 |
| 02.01.2024 | 12,21 | 12,28 | 12,15 | 12,21 | -0,97% | 322.463,00 |
| 29.12.2023 | 12,31 | 12,36 | 12,22 | 12,33 | 0,16% | 471.575,00 |
| 28.12.2023 | 12,32 | 12,38 | 12,28 | 12,31 | 0,00% | 342.360,00 |
| 27.12.2023 | 12,41 | 12,46 | 12,31 | 12,31 | -0,57% | 370.805,00 |
| 26.12.2023 | 12,38 | 12,43 | 12,37 | 12,38 | 0,00% | 215.630,00 |
| 22.12.2023 | 12,48 | 12,58 | 12,29 | 12,38 | -0,16% | 449.653,00 |
| 21.12.2023 | 12,45 | 12,48 | 12,37 | 12,40 | -0,48% | 237.325,00 |
| 20.12.2023 | 12,67 | 12,67 | 12,45 | 12,46 | -1,50% | 273.917,00 |
| 19.12.2023 | 12,69 | 12,74 | 12,62 | 12,65 | 0,56% | 231.610,00 |
| 18.12.2023 | 12,62 | 12,66 | 12,56 | 12,58 | 0,40% | 255.031,00 |
| 15.12.2023 | 12,61 | 12,68 | 12,53 | 12,53 | -0,20% | 230.281,00 |
| 14.12.2023 | 12,67 | 12,69 | 12,55 | 12,56 | -0,44% | 217.814,00 |
| 13.12.2023 | 12,48 | 12,63 | 12,40 | 12,61 | 1,45% | 278.978,00 |
| 12.12.2023 | 12,49 | 12,53 | 12,42 | 12,43 | -0,24% | 187.202,00 |
| 11.12.2023 | 12,42 | 12,50 | 12,42 | 12,46 | -0,24% | 141.612,00 |
| 08.12.2023 | 12,49 | 12,52 | 12,43 | 12,49 | 0,00% | 194.170,00 |
| 07.12.2023 | 12,35 | 12,55 | 12,35 | 12,49 | 2,04% | 228.090,00 |
| 06.12.2023 | 12,35 | 12,40 | 12,24 | 12,24 | -0,73% | 267.497,00 |
| 05.12.2023 | 12,28 | 12,45 | 12,26 | 12,33 | -0,08% | 220.758,00 |
| 04.12.2023 | 12,38 | 12,47 | 12,34 | 12,34 | -0,80% | 228.884,00 |
| 01.12.2023 | 12,48 | 12,78 | 12,43 | 12,44 | -0,32% | 259.124,00 |
| 30.11.2023 | 12,48 | 12,51 | 12,40 | 12,48 | 0,48% | 266.428,00 |
| 29.11.2023 | 12,45 | 12,50 | 12,37 | 12,42 | -0,08% | 182.779,00 |
| 28.11.2023 | 12,43 | 12,50 | 12,43 | 12,43 | -0,08% | 249.627,00 |