Evommune, Inc. EVMN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$6,92-0,29 (-4,02 %)
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 | $7,21 | -12,71 % | $8,25 | $8,30 | $6,99 | 1,52M |
| 2026-09-30 | $8,26 | -1,08 % | $8,40 | $8,52 | $8,11 | 720,20K |
| 2026-09-29 | $8,35 | -0,48 % | $8,36 | $8,65 | $8,11 | 807,60K |
| 2026-09-28 | $8,39 | -1,18 % | $8,40 | $8,44 | $8,12 | 660,80K |
| 2026-09-25 | $8,49 | -3,52 % | $8,78 | $8,78 | $8,33 | 541,10K |
| 2026-09-24 | $8,80 | +0,34 % | $8,73 | $8,90 | $8,25 | 992,20K |
| 2026-09-23 | $8,77 | -8,65 % | $9,48 | $9,54 | $8,69 | 872,40K |
| 2026-09-22 | $9,60 | +1,59 % | $9,45 | $9,86 | $9,39 | 573,80K |
| 2026-09-21 | $9,45 | -2,07 % | $9,70 | $9,70 | $9,35 | 603,00K |
| 2026-09-18 | $9,65 | +2,99 % | $9,39 | $9,75 | $9,20 | 1,49M |
| 2026-09-17 | $9,37 | 0,00 % | $9,57 | $9,67 | $9,35 | 405,70K |
| 2026-09-16 | $9,37 | -6,21 % | $9,98 | $9,99 | $9,30 | 568,80K |
| 2026-09-15 | $9,99 | -4,22 % | $10,43 | $10,43 | $9,80 | 520,00K |
| 2026-09-14 | $10,43 | -1,04 % | $10,49 | $10,63 | $10,31 | 350,20K |
| 2026-09-11 | $10,54 | -0,19 % | $10,66 | $10,82 | $10,50 | 388,90K |
| 2026-09-10 | $10,56 | -2,58 % | $10,50 | $11,03 | $10,31 | 692,40K |
| 2026-09-09 | $10,84 | -17,13 % | $11,90 | $12,10 | $10,30 | 3,99M |
| 2026-09-08 | $13,08 | +6,60 % | $12,11 | $13,35 | $12,01 | 1,24M |
| 2026-09-04 | $12,27 | +2,25 % | $11,87 | $12,45 | $11,87 | 249,10K |
| 2026-09-03 | $12,00 | -3,85 % | $12,70 | $12,70 | $11,70 | 594,20K |
| 2026-09-02 | $12,48 | 0,00 % | $12,50 | $12,80 | $12,33 | 366,10K |
| 2026-09-01 | $12,48 | -1,42 % | $12,50 | $12,73 | $12,42 | 278,50K |
| 2026-08-31 | $12,66 | -4,31 % | $13,08 | $13,13 | $12,61 | 571,90K |
| 2026-08-28 | $13,23 | -1,85 % | $13,48 | $13,65 | $12,97 | 350,60K |
| 2026-08-27 | $13,48 | -4,46 % | $14,13 | $14,18 | $13,41 | 252,50K |
| 2026-08-26 | $14,11 | +2,32 % | $14,17 | $14,28 | $13,59 | 342,10K |
| 2026-08-25 | $13,79 | +0,88 % | $13,79 | $14,44 | $13,60 | 340,40K |
| 2026-08-24 | $13,67 | -2,50 % | $13,91 | $13,91 | $13,03 | 228,60K |
| 2026-08-21 | $14,02 | +3,32 % | $13,74 | $14,25 | $13,70 | 326,50K |
| 2026-08-20 | $13,57 | -9,59 % | $14,76 | $14,76 | $13,20 | 764,80K |
| 2026-08-19 | $15,01 | +5,56 % | $14,57 | $15,06 | $14,48 | 293,20K |
| 2026-08-18 | $14,22 | -0,21 % | $14,09 | $14,53 | $14,07 | 322,40K |
| 2026-08-17 | $14,25 | -2,73 % | $14,61 | $14,84 | $14,20 | 333,20K |
| 2026-08-14 | $14,65 | +4,12 % | $13,94 | $14,68 | $13,94 | 362,60K |
| 2026-08-13 | $14,07 | -0,35 % | $14,14 | $14,59 | $14,06 | 345,20K |
| 2026-08-12 | $14,12 | -0,63 % | $14,11 | $14,49 | $13,91 | 694,60K |
| 2026-08-11 | $14,21 | +1,00 % | $14,26 | $14,62 | $13,63 | 380,00K |
| 2026-08-10 | $14,07 | -0,07 % | $13,95 | $14,30 | $13,59 | 242,70K |
| 2026-08-07 | $14,08 | +5,23 % | $13,70 | $14,36 | $13,70 | 374,00K |
| 2026-08-06 | $13,38 | +2,76 % | $12,99 | $13,55 | $12,88 | 941,40K |
| 2026-08-05 | $13,02 | -0,69 % | $12,98 | $13,40 | $12,79 | 637,80K |
| 2026-08-04 | $13,11 | +13,11 % | $11,68 | $13,14 | $11,64 | 878,60K |
| 2026-08-03 | $11,59 | +3,02 % | $11,14 | $11,67 | $10,90 | 862,60K |
| 2026-07-31 | $11,25 | -0,88 % | $11,34 | $11,37 | $10,80 | 303,00K |
| 2026-07-30 | $11,35 | +2,71 % | $10,81 | $11,39 | $10,81 | 437,50K |
| 2026-07-29 | $11,05 | -1,78 % | $11,15 | $11,61 | $11,00 | 308,00K |
| 2026-07-28 | $11,25 | -1,92 % | $11,44 | $11,81 | $11,04 | 699,40K |
| 2026-07-27 | $11,47 | +0,97 % | $11,45 | $12,01 | $11,21 | 316,50K |
| 2026-07-24 | $11,36 | +0,35 % | $11,34 | $11,66 | $11,06 | 274,10K |
| 2026-07-23 | $11,32 | -0,70 % | $11,16 | $11,41 | $10,47 | 827,60K |
| 2026-07-22 | $11,40 | -6,71 % | $12,37 | $12,37 | $11,31 | 479,00K |
| 2026-07-21 | $12,22 | +5,98 % | $11,42 | $12,27 | $11,42 | 433,80K |
| 2026-07-20 | $11,53 | -5,02 % | $11,93 | $12,36 | $11,15 | 709,40K |
| 2026-07-17 | $12,14 | +3,67 % | $11,67 | $12,45 | $11,50 | 769,80K |
| 2026-07-16 | $11,71 | -5,94 % | $12,29 | $12,43 | $11,61 | 645,70K |
| 2026-07-15 | $12,45 | +3,84 % | $11,86 | $12,59 | $11,55 | 861,60K |
| 2026-07-14 | $11,99 | -0,91 % | $12,22 | $12,40 | $11,94 | 572,80K |
| 2026-07-13 | $12,10 | -8,40 % | $13,27 | $13,27 | $12,08 | 499,80K |
| 2026-07-10 | $13,21 | -2,22 % | $13,61 | $13,62 | $12,55 | 585,90K |
| 2026-07-09 | $13,51 | +1,96 % | $13,86 | $14,11 | $13,25 | 1,44M |
| 2026-07-08 | $13,25 | -0,67 % | $13,16 | $14,11 | $12,96 | 1,14M |
| 2026-07-07 | $13,34 | +7,93 % | $12,48 | $13,84 | $12,36 | 1,93M |
| 2026-07-06 | $12,36 | -4,63 % | $13,03 | $13,41 | $12,07 | 988,00K |
| 2026-07-02 | $12,96 | +1,09 % | $12,97 | $13,90 | $12,51 | 1,34M |
| 2026-07-01 | $12,82 | -3,54 % | $13,27 | $13,82 | $12,65 | 1,61M |
| 2026-06-30 | $13,29 | -11,69 % | $14,76 | $15,00 | $13,18 | 1,76M |
| 2026-06-29 | $15,05 | -40,23 % | $17,53 | $18,30 | $14,98 | 10,59M |
| 2026-06-26 | $25,18 | +4,35 % | $23,85 | $25,87 | $23,85 | 1,40M |
| 2026-06-25 | $24,13 | +2,42 % | $23,42 | $24,73 | $22,92 | 492,40K |
| 2026-06-24 | $23,56 | -2,85 % | $24,14 | $25,52 | $23,33 | 1,04M |
| 2026-06-23 | $24,25 | +7,54 % | $22,38 | $24,49 | $22,31 | 716,20K |
| 2026-06-22 | $22,55 | +5,57 % | $21,50 | $23,13 | $21,35 | 517,40K |
| 2026-06-18 | $21,36 | +3,44 % | $21,00 | $21,45 | $20,05 | 665,00K |
| 2026-06-17 | $20,65 | +2,99 % | $20,24 | $20,94 | $19,73 | 602,90K |
| 2026-06-16 | $20,05 | -3,79 % | $20,90 | $20,92 | $19,98 | 344,60K |
| 2026-06-15 | $20,84 | +5,09 % | $20,10 | $21,24 | $19,83 | 447,80K |
| 2026-06-12 | $19,83 | -4,16 % | $20,67 | $21,61 | $19,77 | 462,70K |
| 2026-06-11 | $20,69 | +0,98 % | $20,31 | $21,15 | $20,13 | 810,60K |
| 2026-06-10 | $20,49 | 0,00 % | $20,33 | $21,52 | $20,13 | 562,90K |
| 2026-06-09 | $20,49 | +1,49 % | $20,21 | $21,08 | $19,42 | 378,90K |
| 2026-06-08 | $20,19 | +1,36 % | $20,00 | $20,36 | $19,27 | 335,70K |
| 2026-06-05 | $19,92 | -3,72 % | $20,52 | $21,23 | $19,59 | 417,30K |
| 2026-06-04 | $20,69 | +4,87 % | $19,66 | $21,11 | $19,63 | 440,30K |
| 2026-06-03 | $19,73 | -0,45 % | $19,87 | $20,11 | $19,54 | 272,00K |
| 2026-06-02 | $19,82 | -10,60 % | $21,90 | $21,90 | $19,72 | 387,90K |
| 2026-06-01 | $22,17 | -4,56 % | $23,23 | $23,35 | $21,64 | 451,40K |
| 2026-05-29 | $23,23 | -0,43 % | $23,12 | $23,79 | $22,55 | 493,30K |
| 2026-05-28 | $23,33 | -0,04 % | $23,42 | $23,44 | $22,48 | 413,10K |
| 2026-05-27 | $23,34 | -0,04 % | $23,25 | $24,16 | $22,94 | 346,50K |
| 2026-05-26 | $23,35 | +2,10 % | $22,87 | $23,55 | $22,43 | 391,90K |