Eocene Ltd. EOCN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,41-0,09 (-2,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,40 | -2,44 % | $3,17 | $3,62 | $3,12 | 12,83K |
| 2026-09-30 | $3,49 | -1,69 % | $3,45 | $3,49 | $3,39 | 2,60K |
| 2026-09-29 | $3,55 | -2,20 % | $3,60 | $3,63 | $3,50 | 5,60K |
| 2026-09-28 | $3,63 | 0,00 % | $3,46 | $3,63 | $3,46 | 3,90K |
| 2026-09-25 | $3,63 | +0,28 % | $3,62 | $3,80 | $3,56 | 3,40K |
| 2026-09-24 | $3,62 | 0,00 % | $3,75 | $3,75 | $3,62 | 3,00K |
| 2026-09-23 | $3,62 | -0,14 % | $3,47 | $3,65 | $3,46 | 5,40K |
| 2026-09-22 | $3,63 | +3,57 % | $3,67 | $3,80 | $3,45 | 15,80K |
| 2026-09-21 | $3,50 | +3,86 % | $3,33 | $3,66 | $3,33 | 3,10K |
| 2026-09-18 | $3,37 | -3,16 % | $3,47 | $3,60 | $3,35 | 8,50K |
| 2026-09-17 | $3,48 | +2,05 % | $3,48 | $3,92 | $3,27 | 14,20K |
| 2026-09-16 | $3,41 | -5,93 % | $3,50 | $3,65 | $3,39 | 10,60K |
| 2026-09-15 | $3,63 | -5,10 % | $3,58 | $3,75 | $3,50 | 14,00K |
| 2026-09-14 | $3,82 | -0,52 % | $3,72 | $3,89 | $3,50 | 10,60K |
| 2026-09-11 | $3,84 | -4,71 % | $4,00 | $4,22 | $3,65 | 44,90K |
| 2026-09-10 | $4,03 | -12,96 % | $4,28 | $4,88 | $3,89 | 190,60K |
| 2026-09-09 | $4,63 | +21,05 % | $3,91 | $4,63 | $3,82 | 302,20K |
| 2026-09-08 | $3,83 | -1,42 % | $3,81 | $3,96 | $3,74 | 14,80K |
| 2026-09-04 | $3,88 | -1,02 % | $4,07 | $4,23 | $3,88 | 4,10K |
| 2026-09-03 | $3,92 | -4,83 % | $4,05 | $4,06 | $3,90 | 12,10K |
| 2026-09-02 | $4,12 | +4,94 % | $3,97 | $4,22 | $3,94 | 14,70K |
| 2026-09-01 | $3,92 | -4,73 % | $4,07 | $4,12 | $3,82 | 24,00K |
| 2026-08-31 | $4,12 | -1,08 % | $4,04 | $4,16 | $4,03 | 7,20K |
| 2026-08-28 | $4,16 | -3,27 % | $4,16 | $4,26 | $3,96 | 5,40K |
| 2026-08-27 | $4,31 | -0,55 % | $4,29 | $4,38 | $4,16 | 5,70K |
| 2026-08-26 | $4,33 | +0,58 % | $4,28 | $4,40 | $4,22 | 4,50K |
| 2026-08-25 | $4,30 | +6,30 % | $4,08 | $4,49 | $3,96 | 40,20K |
| 2026-08-24 | $4,05 | -5,92 % | $4,11 | $4,13 | $3,68 | 48,30K |
| 2026-08-21 | $4,30 | -5,59 % | $4,54 | $4,54 | $4,12 | 21,70K |
| 2026-08-20 | $4,56 | -4,40 % | $4,56 | $4,80 | $4,22 | 107,50K |
| 2026-08-19 | $4,77 | +6,47 % | $5,38 | $5,45 | $4,10 | 231,10K |
| 2026-08-18 | $4,48 | +9,16 % | $4,21 | $4,62 | $4,16 | 36,91K |
| 2026-08-17 | $4,10 | -1,91 % | $4,16 | $4,88 | $4,00 | 120,95K |
| 2026-08-14 | $4,18 | -1,51 % | $4,16 | $4,25 | $4,08 | 5,69K |
| 2026-08-13 | $4,25 | -5,18 % | $4,33 | $4,54 | $4,24 | 3,63K |
| 2026-08-12 | $4,48 | +0,54 % | $4,46 | $4,66 | $4,24 | 14,60K |
| 2026-08-11 | $4,46 | -6,07 % | $4,56 | $4,60 | $4,40 | 3,69K |
| 2026-08-10 | $4,74 | -1,50 % | $4,78 | $4,80 | $4,65 | 1,80K |
| 2026-08-07 | $4,82 | +0,50 % | $4,59 | $4,82 | $4,58 | 2,74K |
| 2026-08-06 | $4,79 | +3,28 % | $4,56 | $4,80 | $4,48 | 1,66K |
| 2026-08-05 | $4,64 | +0,87 % | $4,51 | $4,64 | $4,48 | 3,00K |
| 2026-08-04 | $4,60 | -1,71 % | $4,56 | $4,61 | $4,48 | 5,53K |
| 2026-08-03 | $4,68 | -5,80 % | $4,90 | $4,90 | $4,60 | 9,10K |
| 2026-07-31 | $4,97 | +3,67 % | $4,83 | $4,97 | $4,33 | 17,61K |
| 2026-07-30 | $4,79 | +6,96 % | $4,33 | $4,79 | $4,24 | 13,50K |
| 2026-07-29 | $4,48 | +4,87 % | $4,25 | $4,48 | $4,08 | 10,89K |
| 2026-07-28 | $4,27 | +1,33 % | $4,23 | $4,95 | $3,94 | 404,86K |
| 2026-07-27 | $4,22 | +2,73 % | $4,02 | $4,38 | $4,02 | 7,58K |
| 2026-07-24 | $4,10 | -7,23 % | $4,40 | $4,40 | $4,08 | 2,71K |
| 2026-07-23 | $4,42 | +9,50 % | $3,84 | $4,46 | $3,79 | 26,25K |
| 2026-07-22 | $4,04 | -2,70 % | $4,15 | $4,15 | $3,66 | 40,94K |
| 2026-07-21 | $4,15 | +0,78 % | $3,97 | $4,16 | $3,97 | 9,75K |
| 2026-07-20 | $4,12 | -5,68 % | $4,24 | $4,40 | $3,72 | 22,59K |
| 2026-07-17 | $4,37 | -0,73 % | $4,26 | $4,71 | $4,16 | 40,00K |
| 2026-07-16 | $4,40 | +7,00 % | $4,36 | $4,70 | $3,66 | 1,77M |
| 2026-07-15 | $4,11 | +0,59 % | $4,11 | $4,12 | $4,00 | 2,61K |
| 2026-07-14 | $4,09 | -4,84 % | $4,18 | $4,20 | $4,02 | 3,46K |
| 2026-07-13 | $4,30 | -4,11 % | $4,40 | $4,40 | $3,92 | 8,46K |
| 2026-07-10 | $4,48 | -1,75 % | $4,47 | $4,56 | $4,34 | 3,18K |
| 2026-07-09 | $4,56 | 0,00 % | $4,47 | $4,56 | $4,37 | 1,91K |
| 2026-07-08 | $4,56 | +0,18 % | $4,50 | $4,56 | $4,34 | 5,19K |
| 2026-07-07 | $4,55 | +2,15 % | $4,54 | $4,60 | $4,32 | 7,10K |
| 2026-07-06 | $4,46 | -2,28 % | $4,36 | $4,58 | $4,36 | 4,71K |
| 2026-07-02 | $4,56 | -12,04 % | $4,79 | $4,80 | $4,40 | 13,58K |
| 2026-07-01 | $5,18 | +16,55 % | $4,42 | $5,78 | $4,40 | 88,46K |
| 2026-06-30 | $4,45 | -2,63 % | $4,50 | $4,50 | $4,33 | 3,26K |
| 2026-06-29 | $4,57 | -0,52 % | $4,64 | $4,66 | $4,40 | 7,76K |
| 2026-06-26 | $4,59 | 0,00 % | $4,32 | $4,59 | $4,32 | 3,26K |
| 2026-06-25 | $4,59 | -2,38 % | $4,60 | $4,70 | $4,38 | 13,75K |
| 2026-06-24 | $4,70 | +2,80 % | $4,44 | $4,74 | $4,38 | 8,24K |
| 2026-06-23 | $4,58 | +1,42 % | $4,26 | $4,58 | $4,26 | 4,70K |
| 2026-06-22 | $4,51 | -2,76 % | $4,40 | $4,88 | $4,21 | 94,40K |
| 2026-06-18 | $4,64 | -3,33 % | $4,68 | $4,88 | $4,53 | 5,91K |
| 2026-06-17 | $4,80 | -0,66 % | $4,78 | $4,94 | $4,66 | 10,38K |
| 2026-06-16 | $4,83 | -1,95 % | $4,78 | $4,83 | $4,48 | 14,61K |
| 2026-06-15 | $4,93 | +0,65 % | $5,10 | $5,10 | $4,68 | 16,40K |
| 2026-06-12 | $4,90 | -0,65 % | $4,75 | $5,00 | $4,65 | 24,39K |
| 2026-06-11 | $4,93 | +17,33 % | $4,06 | $5,42 | $3,97 | 74,58K |
| 2026-06-10 | $4,20 | +0,57 % | $3,93 | $4,48 | $3,85 | 25,24K |
| 2026-06-09 | $4,18 | +11,30 % | $3,64 | $4,62 | $3,64 | 108,05K |
| 2026-06-08 | $3,75 | -32,61 % | $4,74 | $5,13 | $3,32 | 2,70M |
| 2026-06-05 | $5,57 | -4,66 % | $5,84 | $5,84 | $5,50 | 15,21K |
| 2026-06-04 | $5,84 | +7,35 % | $5,44 | $6,00 | $5,36 | 9,45K |
| 2026-06-03 | $5,44 | -1,59 % | $5,56 | $5,75 | $5,44 | 9,75K |
| 2026-06-02 | $5,53 | -4,95 % | $5,88 | $6,08 | $5,52 | 19,20K |
| 2026-06-01 | $5,82 | -3,58 % | $5,67 | $5,86 | $4,81 | 27,73K |
| 2026-05-29 | $6,03 | +11,21 % | $5,60 | $6,35 | $5,52 | 34,18K |
| 2026-05-28 | $5,42 | +9,35 % | $5,11 | $5,74 | $5,04 | 14,61K |
| 2026-05-27 | $4,96 | -1,59 % | $4,97 | $5,18 | $4,80 | 3,89K |
| 2026-05-26 | $5,04 | +8,62 % | $4,62 | $5,24 | $4,60 | 10,05K |