EVI Industries, Inc. EVI
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$19,39+0,20 (+1,04 %)
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 | $19,39 | +1,04 % | $19,30 | $19,43 | $18,99 | 8,91K |
| 2026-09-30 | $19,19 | -3,76 % | $19,92 | $19,95 | $18,95 | 72,80K |
| 2026-09-29 | $19,94 | -0,20 % | $20,02 | $21,41 | $19,62 | 60,50K |
| 2026-09-28 | $19,98 | -1,72 % | $20,18 | $20,35 | $19,58 | 67,50K |
| 2026-09-25 | $20,33 | +3,62 % | $19,81 | $20,54 | $18,95 | 51,80K |
| 2026-09-24 | $19,62 | -0,56 % | $19,75 | $19,88 | $18,88 | 55,70K |
| 2026-09-23 | $19,73 | +0,31 % | $19,49 | $19,83 | $18,81 | 58,50K |
| 2026-09-22 | $19,67 | +6,84 % | $18,50 | $19,67 | $17,69 | 66,10K |
| 2026-09-21 | $18,41 | +1,66 % | $18,18 | $18,50 | $17,66 | 47,60K |
| 2026-09-18 | $18,11 | +2,55 % | $17,69 | $18,29 | $17,30 | 92,60K |
| 2026-09-17 | $17,66 | +2,50 % | $16,54 | $18,29 | $16,54 | 85,00K |
| 2026-09-16 | $17,23 | +2,19 % | $16,65 | $17,41 | $16,64 | 50,30K |
| 2026-09-15 | $16,86 | -1,98 % | $17,19 | $17,19 | $16,00 | 39,40K |
| 2026-09-14 | $17,20 | +8,18 % | $15,91 | $17,48 | $15,88 | 63,10K |
| 2026-09-11 | $15,90 | +2,91 % | $15,58 | $16,12 | $15,29 | 51,40K |
| 2026-09-10 | $15,45 | +1,51 % | $15,43 | $16,08 | $15,07 | 102,80K |
| 2026-09-09 | $15,22 | +4,89 % | $14,59 | $15,51 | $14,59 | 52,90K |
| 2026-09-08 | $14,51 | +6,22 % | $14,19 | $14,88 | $13,44 | 64,90K |
| 2026-09-04 | $13,66 | +4,83 % | $13,17 | $14,09 | $13,00 | 92,90K |
| 2026-09-03 | $13,03 | -0,23 % | $13,22 | $13,90 | $12,75 | 80,90K |
| 2026-09-02 | $13,06 | -2,61 % | $13,60 | $13,77 | $12,75 | 55,90K |
| 2026-09-01 | $13,41 | -4,28 % | $14,06 | $14,07 | $13,35 | 31,80K |
| 2026-08-31 | $14,01 | -2,37 % | $14,10 | $14,56 | $14,00 | 26,70K |
| 2026-08-28 | $14,35 | -2,38 % | $14,71 | $14,93 | $14,23 | 21,90K |
| 2026-08-27 | $14,70 | +2,94 % | $14,21 | $14,99 | $14,00 | 33,00K |
| 2026-08-26 | $14,28 | -1,04 % | $14,39 | $14,85 | $14,16 | 23,60K |
| 2026-08-25 | $14,43 | -2,17 % | $14,96 | $14,96 | $14,04 | 19,30K |
| 2026-08-24 | $14,75 | -2,58 % | $15,10 | $15,47 | $14,45 | 37,10K |
| 2026-08-21 | $15,14 | -0,33 % | $15,19 | $15,51 | $14,62 | 38,70K |
| 2026-08-20 | $15,19 | -3,74 % | $16,03 | $16,03 | $14,98 | 27,40K |
| 2026-08-19 | $15,78 | +0,57 % | $15,69 | $16,05 | $15,65 | 32,90K |
| 2026-08-18 | $15,69 | +1,23 % | $15,46 | $16,07 | $15,40 | 56,10K |
| 2026-08-17 | $15,50 | -5,43 % | $16,64 | $16,64 | $15,19 | 76,80K |
| 2026-08-14 | $16,39 | +0,74 % | $16,27 | $17,08 | $16,27 | 60,60K |
| 2026-08-13 | $16,27 | +1,62 % | $16,00 | $16,63 | $15,68 | 89,00K |
| 2026-08-12 | $16,01 | +9,96 % | $14,48 | $16,50 | $14,41 | 497,60K |
| 2026-08-11 | $14,56 | +3,41 % | $14,48 | $15,00 | $14,10 | 438,40K |
| 2026-08-10 | $14,08 | +0,64 % | $13,91 | $14,27 | $13,85 | 139,70K |
| 2026-08-07 | $13,99 | -0,07 % | $14,14 | $14,42 | $13,85 | 154,10K |
| 2026-08-06 | $14,00 | +0,14 % | $14,16 | $14,33 | $13,90 | 143,60K |
| 2026-08-05 | $13,98 | -1,34 % | $14,24 | $14,56 | $13,85 | 89,20K |
| 2026-08-04 | $14,17 | +1,21 % | $14,13 | $15,03 | $13,80 | 182,00K |
| 2026-08-03 | $14,00 | -0,50 % | $14,11 | $14,89 | $13,91 | 126,90K |
| 2026-07-31 | $14,07 | -3,89 % | $14,47 | $14,48 | $13,85 | 80,70K |
| 2026-07-30 | $14,64 | -3,62 % | $15,16 | $15,58 | $14,30 | 30,40K |
| 2026-07-29 | $15,19 | +0,60 % | $15,12 | $15,48 | $14,51 | 71,20K |
| 2026-07-28 | $15,10 | +6,26 % | $14,34 | $16,09 | $14,34 | 51,10K |
| 2026-07-27 | $14,21 | +1,86 % | $14,01 | $14,42 | $13,75 | 124,90K |
| 2026-07-24 | $13,95 | -2,24 % | $14,51 | $14,57 | $13,84 | 47,70K |
| 2026-07-23 | $14,27 | -0,90 % | $14,36 | $14,95 | $14,10 | 61,30K |
| 2026-07-22 | $14,40 | -4,00 % | $15,14 | $15,77 | $14,23 | 97,90K |
| 2026-07-21 | $15,00 | -5,60 % | $16,27 | $16,27 | $14,97 | 114,70K |
| 2026-07-20 | $15,89 | -3,81 % | $16,67 | $16,88 | $15,84 | 68,80K |
| 2026-07-17 | $16,52 | -2,94 % | $16,63 | $17,44 | $16,45 | 49,30K |
| 2026-07-16 | $17,02 | +3,72 % | $16,46 | $17,20 | $16,04 | 40,30K |
| 2026-07-15 | $16,41 | -2,03 % | $16,59 | $17,19 | $16,24 | 20,30K |
| 2026-07-14 | $16,75 | +4,88 % | $15,98 | $16,83 | $15,45 | 40,90K |
| 2026-07-13 | $15,97 | -0,37 % | $16,10 | $16,81 | $15,70 | 168,20K |
| 2026-07-10 | $16,03 | +4,50 % | $15,48 | $16,19 | $15,31 | 43,90K |
| 2026-07-09 | $15,34 | -0,13 % | $15,41 | $15,67 | $14,97 | 31,10K |
| 2026-07-08 | $15,36 | -4,18 % | $16,07 | $16,07 | $15,19 | 36,20K |
| 2026-07-07 | $16,03 | -3,67 % | $16,65 | $17,30 | $16,02 | 37,00K |
| 2026-07-06 | $16,64 | +3,42 % | $15,73 | $16,96 | $15,58 | 60,00K |
| 2026-07-02 | $16,09 | +7,27 % | $15,11 | $16,57 | $14,87 | 125,90K |
| 2026-07-01 | $15,00 | +1,49 % | $14,69 | $15,26 | $14,49 | 113,40K |
| 2026-06-30 | $14,78 | -0,27 % | $15,01 | $15,05 | $14,53 | 163,60K |
| 2026-06-29 | $14,82 | +2,21 % | $14,62 | $15,32 | $14,06 | 301,20K |
| 2026-06-26 | $14,50 | -1,56 % | $14,78 | $14,89 | $14,40 | 196,60K |
| 2026-06-25 | $14,73 | -2,19 % | $15,15 | $15,28 | $14,47 | 78,00K |
| 2026-06-24 | $15,06 | -1,25 % | $15,25 | $15,25 | $14,83 | 187,10K |
| 2026-06-23 | $15,25 | -4,15 % | $15,66 | $15,93 | $15,00 | 71,60K |
| 2026-06-22 | $15,91 | +0,06 % | $16,00 | $16,21 | $15,51 | 26,30K |
| 2026-06-18 | $15,90 | +0,89 % | $15,94 | $16,71 | $15,60 | 52,70K |
| 2026-06-17 | $15,76 | -0,88 % | $15,97 | $16,52 | $15,65 | 52,40K |
| 2026-06-16 | $15,90 | -1,97 % | $16,30 | $16,55 | $15,53 | 66,20K |
| 2026-06-15 | $16,22 | -3,97 % | $17,06 | $17,06 | $16,22 | 20,90K |
| 2026-06-12 | $16,89 | -1,46 % | $17,26 | $17,35 | $16,63 | 24,50K |
| 2026-06-11 | $17,14 | -1,72 % | $17,50 | $17,63 | $17,08 | 49,30K |
| 2026-06-10 | $17,44 | +1,63 % | $17,18 | $17,60 | $16,95 | 66,00K |
| 2026-06-09 | $17,16 | +2,02 % | $16,90 | $17,35 | $16,49 | 59,10K |
| 2026-06-08 | $16,82 | -4,59 % | $17,51 | $17,61 | $16,53 | 42,20K |
| 2026-06-05 | $17,63 | -1,12 % | $17,50 | $18,04 | $17,18 | 16,40K |
| 2026-06-04 | $17,83 | +3,48 % | $17,45 | $17,83 | $17,00 | 21,60K |
| 2026-06-03 | $17,23 | -1,99 % | $17,44 | $17,77 | $16,90 | 61,10K |
| 2026-06-02 | $17,58 | +1,68 % | $17,12 | $17,95 | $16,86 | 39,40K |
| 2026-06-01 | $17,29 | -0,97 % | $17,46 | $17,79 | $16,94 | 33,60K |
| 2026-05-29 | $17,46 | -1,24 % | $17,62 | $17,83 | $17,03 | 18,40K |
| 2026-05-28 | $17,68 | +0,97 % | $17,38 | $18,25 | $16,74 | 30,00K |
| 2026-05-27 | $17,51 | +1,63 % | $16,69 | $17,96 | $16,69 | 110,70K |
| 2026-05-26 | $17,23 | +0,06 % | $16,75 | $17,85 | $16,75 | 23,40K |