Evolus, Inc. EOLS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,77-0,23 (-2,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,77 | -2,88 % | $7,89 | $8,01 | $7,76 | 459,21K |
| 2026-09-30 | $8,00 | +0,13 % | $7,97 | $8,15 | $7,87 | 624,40K |
| 2026-09-29 | $7,99 | +0,38 % | $7,91 | $8,11 | $7,83 | 415,10K |
| 2026-09-28 | $7,96 | -0,13 % | $7,90 | $8,07 | $7,80 | 478,20K |
| 2026-09-25 | $7,97 | +1,40 % | $7,84 | $8,00 | $7,71 | 398,30K |
| 2026-09-24 | $7,86 | -1,75 % | $7,96 | $8,00 | $7,79 | 363,00K |
| 2026-09-23 | $8,00 | -3,03 % | $8,33 | $8,51 | $7,88 | 415,90K |
| 2026-09-22 | $8,25 | +3,25 % | $8,10 | $8,27 | $8,00 | 500,70K |
| 2026-09-21 | $7,99 | +1,65 % | $7,93 | $7,99 | $7,76 | 420,70K |
| 2026-09-18 | $7,86 | -1,87 % | $8,00 | $8,00 | $7,80 | 1,18M |
| 2026-09-17 | $8,01 | +0,25 % | $8,05 | $8,14 | $7,77 | 1,23M |
| 2026-09-16 | $7,99 | +1,01 % | $7,93 | $8,09 | $7,82 | 683,40K |
| 2026-09-15 | $7,91 | -0,25 % | $7,88 | $7,95 | $7,59 | 637,90K |
| 2026-09-14 | $7,93 | +1,15 % | $7,90 | $8,25 | $7,87 | 515,60K |
| 2026-09-11 | $7,84 | -0,88 % | $8,01 | $8,15 | $7,81 | 586,50K |
| 2026-09-10 | $7,91 | -7,70 % | $8,43 | $8,45 | $7,75 | 1,21M |
| 2026-09-09 | $8,57 | -3,49 % | $8,85 | $9,05 | $8,51 | 996,60K |
| 2026-09-08 | $8,88 | -4,52 % | $9,00 | $9,12 | $8,75 | 1,73M |
| 2026-09-04 | $9,30 | +2,76 % | $9,05 | $9,31 | $8,98 | 696,40K |
| 2026-09-03 | $9,05 | -0,11 % | $9,08 | $9,10 | $8,91 | 734,20K |
| 2026-09-02 | $9,06 | -0,22 % | $9,04 | $9,13 | $8,93 | 773,50K |
| 2026-09-01 | $9,08 | -0,11 % | $9,04 | $9,12 | $8,93 | 594,00K |
| 2026-08-31 | $9,09 | +2,36 % | $8,85 | $9,15 | $8,75 | 1,03M |
| 2026-08-28 | $8,88 | 0,00 % | $8,84 | $8,94 | $8,60 | 1,06M |
| 2026-08-27 | $8,88 | +1,14 % | $8,78 | $9,03 | $8,60 | 1,19M |
| 2026-08-26 | $8,78 | -2,17 % | $8,86 | $9,08 | $8,77 | 1,51M |
| 2026-08-25 | $8,98 | +2,22 % | $8,72 | $9,12 | $8,70 | 1,80M |
| 2026-08-24 | $8,78 | +4,65 % | $8,39 | $8,82 | $8,26 | 1,32M |
| 2026-08-21 | $8,39 | +0,48 % | $8,35 | $8,48 | $8,23 | 582,70K |
| 2026-08-20 | $8,35 | -2,91 % | $8,55 | $8,55 | $8,32 | 663,00K |
| 2026-08-19 | $8,60 | +5,13 % | $8,22 | $8,69 | $8,22 | 963,80K |
| 2026-08-18 | $8,18 | +5,28 % | $7,81 | $8,27 | $7,81 | 710,40K |
| 2026-08-17 | $7,77 | -4,72 % | $8,13 | $8,23 | $7,72 | 614,40K |
| 2026-08-14 | $8,15 | +1,68 % | $8,02 | $8,26 | $7,91 | 648,70K |
| 2026-08-13 | $8,02 | -1,23 % | $8,11 | $8,34 | $8,00 | 778,40K |
| 2026-08-12 | $8,12 | -2,64 % | $8,24 | $8,35 | $8,07 | 959,10K |
| 2026-08-11 | $8,34 | +10,17 % | $7,68 | $8,43 | $7,55 | 2,79M |
| 2026-08-10 | $7,57 | -0,26 % | $7,47 | $7,64 | $7,18 | 1,40M |
| 2026-08-07 | $7,59 | +2,43 % | $7,28 | $7,80 | $7,21 | 1,63M |
| 2026-08-06 | $7,41 | +19,90 % | $6,99 | $7,52 | $6,54 | 2,92M |
| 2026-08-05 | $6,18 | +0,98 % | $6,13 | $6,24 | $6,02 | 1,16M |
| 2026-08-04 | $6,12 | +1,16 % | $6,10 | $6,18 | $5,93 | 667,90K |
| 2026-08-03 | $6,05 | +3,60 % | $5,91 | $6,06 | $5,84 | 587,10K |
| 2026-07-31 | $5,84 | -2,83 % | $6,01 | $6,01 | $5,72 | 608,90K |
| 2026-07-30 | $6,01 | -0,33 % | $5,97 | $6,07 | $5,88 | 424,50K |
| 2026-07-29 | $6,03 | -3,05 % | $6,27 | $6,28 | $5,93 | 812,70K |
| 2026-07-28 | $6,22 | +0,65 % | $6,21 | $6,43 | $6,08 | 599,60K |
| 2026-07-27 | $6,18 | +3,34 % | $6,05 | $6,31 | $6,05 | 650,20K |
| 2026-07-24 | $5,98 | -0,17 % | $6,00 | $6,04 | $5,84 | 696,90K |
| 2026-07-23 | $5,99 | +1,70 % | $5,84 | $6,20 | $5,84 | 692,60K |
| 2026-07-22 | $5,89 | +1,46 % | $5,81 | $5,90 | $5,69 | 425,80K |
| 2026-07-21 | $5,80 | +4,69 % | $5,55 | $5,86 | $5,47 | 558,80K |
| 2026-07-20 | $5,55 | -3,23 % | $5,52 | $5,81 | $5,45 | 603,00K |
| 2026-07-17 | $5,73 | +1,78 % | $5,53 | $5,79 | $5,52 | 458,00K |
| 2026-07-16 | $5,63 | -5,54 % | $5,97 | $5,97 | $5,62 | 1,19M |
| 2026-07-15 | $5,96 | -4,94 % | $6,30 | $6,30 | $5,89 | 1,12M |
| 2026-07-14 | $6,27 | -3,83 % | $6,58 | $6,62 | $6,24 | 567,70K |
| 2026-07-13 | $6,52 | -1,36 % | $6,61 | $6,61 | $6,29 | 1,32M |
| 2026-07-10 | $6,61 | -3,50 % | $6,85 | $6,87 | $6,40 | 639,10K |
| 2026-07-09 | $6,85 | +0,88 % | $6,74 | $7,19 | $6,73 | 814,30K |
| 2026-07-08 | $6,79 | -2,16 % | $6,93 | $7,24 | $6,77 | 1,28M |
| 2026-07-07 | $6,94 | -0,72 % | $7,01 | $7,04 | $6,82 | 706,00K |
| 2026-07-06 | $6,99 | +1,30 % | $6,88 | $7,08 | $6,85 | 643,60K |
| 2026-07-02 | $6,90 | +2,37 % | $6,77 | $6,91 | $6,70 | 534,90K |
| 2026-07-01 | $6,74 | -2,88 % | $7,03 | $7,05 | $6,70 | 567,60K |
| 2026-06-30 | $6,94 | -2,66 % | $7,13 | $7,13 | $6,93 | 596,30K |
| 2026-06-29 | $7,13 | 0,00 % | $7,06 | $7,18 | $6,95 | 670,00K |
| 2026-06-26 | $7,13 | -0,28 % | $7,15 | $7,32 | $6,96 | 2,08M |
| 2026-06-25 | $7,15 | +2,58 % | $6,93 | $7,15 | $6,86 | 523,80K |
| 2026-06-24 | $6,97 | +3,41 % | $6,83 | $7,15 | $6,83 | 603,10K |
| 2026-06-23 | $6,74 | +2,28 % | $6,61 | $6,90 | $6,53 | 547,60K |
| 2026-06-22 | $6,59 | -0,60 % | $6,56 | $6,68 | $6,42 | 375,20K |
| 2026-06-18 | $6,63 | -1,63 % | $6,77 | $6,90 | $6,53 | 1,10M |
| 2026-06-17 | $6,74 | +1,66 % | $6,69 | $7,00 | $6,66 | 1,04M |
| 2026-06-16 | $6,63 | -1,78 % | $6,75 | $6,89 | $6,61 | 806,70K |
| 2026-06-15 | $6,75 | +0,30 % | $6,76 | $6,89 | $6,61 | 904,20K |
| 2026-06-12 | $6,73 | +3,38 % | $6,51 | $6,89 | $6,47 | 635,60K |
| 2026-06-11 | $6,51 | -3,12 % | $6,73 | $6,73 | $6,47 | 631,00K |
| 2026-06-10 | $6,72 | +0,30 % | $6,68 | $6,89 | $6,63 | 670,80K |
| 2026-06-09 | $6,70 | +0,30 % | $6,75 | $6,94 | $6,58 | 774,70K |
| 2026-06-08 | $6,68 | +0,15 % | $6,64 | $6,84 | $6,59 | 750,00K |
| 2026-06-05 | $6,67 | +1,06 % | $6,60 | $6,70 | $6,36 | 706,60K |
| 2026-06-04 | $6,60 | +9,45 % | $6,05 | $6,80 | $6,05 | 1,18M |
| 2026-06-03 | $6,03 | -2,27 % | $6,16 | $6,16 | $5,95 | 497,40K |
| 2026-06-02 | $6,17 | -5,37 % | $6,45 | $6,47 | $6,09 | 521,30K |
| 2026-06-01 | $6,52 | -0,61 % | $6,56 | $6,59 | $6,41 | 874,40K |
| 2026-05-29 | $6,56 | -0,15 % | $6,53 | $6,63 | $6,51 | 826,20K |
| 2026-05-28 | $6,57 | +6,31 % | $6,16 | $6,76 | $6,16 | 976,70K |
| 2026-05-27 | $6,18 | -1,12 % | $6,31 | $6,38 | $6,16 | 513,70K |
| 2026-05-26 | $6,25 | +2,63 % | $6,06 | $6,26 | $6,01 | 868,40K |