Everpure, Inc. Class A P
NYSE · Vereinigte Staaten · Elektronische Technologie
$132,73+1,95 (+1,49 %)
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 | $131,99 | +0,93 % | $132,13 | $133,52 | $130,08 | 415,88K |
| 2026-09-30 | $130,78 | +0,56 % | $131,14 | $133,32 | $129,84 | 3,20M |
| 2026-09-29 | $130,05 | +0,50 % | $130,26 | $132,43 | $127,71 | 4,51M |
| 2026-09-28 | $129,40 | +2,70 % | $124,60 | $130,88 | $124,60 | 4,70M |
| 2026-09-25 | $126,00 | +3,38 % | $122,88 | $128,36 | $122,30 | 6,30M |
| 2026-09-24 | $121,88 | +11,15 % | $113,95 | $131,41 | $113,51 | 11,66M |
| 2026-09-23 | $109,65 | -1,12 % | $111,14 | $112,00 | $107,10 | 3,92M |
| 2026-09-22 | $110,89 | -2,44 % | $111,39 | $111,39 | $107,20 | 5,89M |
| 2026-09-21 | $113,66 | +9,14 % | $105,50 | $113,80 | $104,40 | 7,34M |
| 2026-09-18 | $104,14 | +0,14 % | $105,35 | $108,31 | $102,13 | 73,09M |
| 2026-09-17 | $103,99 | +6,54 % | $100,05 | $104,45 | $99,65 | 3,24M |
| 2026-09-16 | $97,61 | +0,66 % | $98,00 | $99,85 | $95,43 | 3,14M |
| 2026-09-15 | $96,97 | +3,40 % | $98,52 | $100,27 | $96,50 | 3,07M |
| 2026-09-14 | $93,78 | -4,48 % | $94,16 | $96,57 | $92,27 | 2,73M |
| 2026-09-11 | $98,18 | +4,34 % | $95,79 | $98,51 | $95,28 | 1,95M |
| 2026-09-10 | $94,10 | -3,05 % | $96,54 | $97,12 | $94,06 | 1,96M |
| 2026-09-09 | $97,06 | -4,03 % | $101,25 | $103,50 | $96,71 | 2,57M |
| 2026-09-08 | $101,14 | +1,64 % | $100,50 | $102,32 | $97,66 | 3,48M |
| 2026-09-04 | $99,51 | +1,39 % | $98,00 | $99,61 | $96,67 | 2,15M |
| 2026-09-03 | $98,15 | +6,19 % | $91,78 | $98,26 | $91,36 | 2,67M |
| 2026-09-02 | $92,43 | -1,44 % | $93,79 | $94,99 | $91,36 | 2,59M |
| 2026-09-01 | $93,78 | +0,89 % | $92,53 | $94,62 | $89,64 | 2,69M |
| 2026-08-31 | $92,95 | -0,48 % | $94,57 | $95,52 | $91,76 | 3,21M |
| 2026-08-28 | $93,40 | -5,88 % | $97,75 | $98,85 | $93,07 | 3,25M |
| 2026-08-27 | $99,24 | -8,87 % | $110,66 | $112,70 | $95,02 | 7,55M |
| 2026-08-26 | $108,90 | +5,92 % | $103,16 | $109,62 | $103,16 | 5,35M |
| 2026-08-25 | $102,81 | +2,36 % | $102,70 | $106,27 | $101,54 | 2,54M |
| 2026-08-24 | $100,44 | -7,47 % | $107,34 | $107,92 | $100,18 | 3,61M |
| 2026-08-21 | $108,55 | -1,30 % | $111,00 | $111,28 | $107,55 | 2,59M |
| 2026-08-20 | $109,98 | -1,80 % | $112,98 | $114,58 | $109,94 | 3,00M |
| 2026-08-19 | $112,00 | -4,32 % | $118,00 | $118,38 | $110,34 | 3,43M |
| 2026-08-18 | $117,06 | +0,06 % | $114,96 | $119,10 | $114,96 | 3,00M |
| 2026-08-17 | $116,99 | -0,99 % | $118,49 | $118,64 | $115,28 | 3,13M |
| 2026-08-14 | $118,16 | +0,69 % | $117,86 | $118,64 | $115,10 | 3,54M |
| 2026-08-13 | $117,35 | +5,34 % | $113,05 | $118,81 | $112,01 | 4,05M |
| 2026-08-12 | $111,40 | +1,85 % | $112,47 | $113,80 | $108,46 | 4,41M |
| 2026-08-11 | $109,38 | +11,64 % | $105,67 | $109,59 | $99,40 | 5,50M |
| 2026-08-10 | $97,98 | +8,81 % | $93,74 | $102,20 | $92,99 | 5,15M |
| 2026-08-07 | $90,05 | +3,20 % | $88,01 | $90,10 | $86,51 | 1,98M |
| 2026-08-06 | $87,26 | +4,20 % | $83,84 | $87,72 | $81,38 | 2,23M |
| 2026-08-05 | $83,74 | -0,21 % | $84,61 | $86,10 | $83,25 | 2,39M |
| 2026-08-04 | $83,92 | +4,72 % | $82,00 | $87,10 | $81,51 | 3,73M |
| 2026-08-03 | $80,14 | +3,85 % | $76,47 | $80,66 | $75,20 | 1,91M |
| 2026-07-31 | $77,17 | +2,81 % | $76,59 | $79,40 | $75,22 | 1,97M |
| 2026-07-30 | $75,06 | +8,39 % | $71,71 | $75,61 | $71,31 | 2,37M |
| 2026-07-29 | $69,25 | -5,12 % | $71,65 | $73,12 | $69,15 | 3,75M |
| 2026-07-28 | $72,99 | -1,64 % | $71,50 | $73,09 | $68,23 | 2,52M |
| 2026-07-27 | $74,21 | -0,47 % | $75,66 | $76,22 | $71,73 | 1,77M |
| 2026-07-24 | $74,56 | -0,84 % | $75,24 | $75,88 | $73,04 | 1,37M |
| 2026-07-23 | $75,19 | +0,82 % | $73,78 | $76,59 | $73,78 | 1,64M |
| 2026-07-22 | $74,58 | +0,35 % | $73,20 | $74,93 | $72,99 | 1,56M |
| 2026-07-21 | $74,32 | +6,28 % | $71,53 | $74,41 | $71,18 | 2,29M |
| 2026-07-20 | $69,93 | +0,79 % | $69,69 | $71,01 | $69,16 | 1,87M |
| 2026-07-17 | $69,38 | +1,48 % | $65,93 | $70,46 | $65,75 | 2,35M |
| 2026-07-16 | $68,37 | -3,36 % | $69,25 | $69,48 | $67,29 | 2,80M |
| 2026-07-15 | $70,75 | -8,15 % | $77,46 | $77,83 | $67,69 | 3,47M |
| 2026-07-14 | $77,03 | +2,22 % | $76,81 | $78,35 | $75,68 | 2,35M |
| 2026-07-13 | $75,36 | -5,00 % | $78,20 | $78,97 | $74,34 | 2,21M |
| 2026-07-10 | $79,33 | -2,01 % | $80,58 | $82,57 | $78,80 | 2,08M |
| 2026-07-09 | $80,96 | +4,16 % | $79,81 | $82,11 | $78,54 | 2,68M |
| 2026-07-08 | $77,73 | -0,66 % | $77,00 | $80,00 | $76,37 | 2,42M |
| 2026-07-07 | $78,25 | +0,67 % | $76,08 | $78,37 | $73,63 | 2,77M |
| 2026-07-06 | $77,73 | +6,90 % | $73,47 | $78,79 | $73,25 | 2,20M |
| 2026-07-02 | $72,71 | -5,74 % | $77,42 | $77,95 | $72,05 | 2,13M |
| 2026-07-01 | $77,14 | -2,09 % | $77,84 | $78,93 | $75,13 | 2,62M |
| 2026-06-30 | $78,79 | +8,95 % | $72,27 | $80,02 | $71,95 | 4,44M |
| 2026-06-29 | $72,32 | +4,57 % | $69,74 | $72,80 | $68,80 | 2,19M |
| 2026-06-26 | $69,16 | -3,53 % | $70,00 | $70,70 | $68,63 | 5,66M |
| 2026-06-25 | $71,69 | -1,52 % | $74,10 | $74,57 | $71,05 | 2,31M |
| 2026-06-24 | $72,80 | +0,61 % | $72,24 | $74,07 | $70,48 | 2,28M |
| 2026-06-23 | $72,36 | -6,07 % | $72,72 | $74,73 | $71,86 | 2,80M |
| 2026-06-22 | $77,04 | +3,26 % | $75,68 | $77,99 | $74,25 | 3,27M |
| 2026-06-18 | $74,61 | +2,67 % | $74,22 | $74,78 | $72,21 | 7,52M |
| 2026-06-17 | $72,67 | -0,81 % | $73,98 | $74,67 | $72,24 | 3,28M |
| 2026-06-16 | $73,26 | -1,93 % | $74,72 | $76,69 | $73,12 | 2,19M |
| 2026-06-15 | $74,70 | +3,31 % | $75,00 | $75,17 | $73,00 | 2,76M |
| 2026-06-12 | $72,31 | +4,28 % | $70,00 | $72,97 | $69,21 | 3,08M |
| 2026-06-11 | $69,34 | +4,22 % | $67,01 | $69,34 | $64,80 | 3,21M |
| 2026-06-10 | $66,53 | -4,96 % | $68,44 | $70,00 | $66,26 | 4,06M |
| 2026-06-09 | $70,00 | -5,11 % | $74,24 | $74,64 | $66,65 | 3,76M |
| 2026-06-08 | $73,77 | +2,22 % | $73,54 | $74,85 | $71,58 | 2,70M |
| 2026-06-05 | $72,17 | -8,08 % | $76,58 | $76,58 | $71,61 | 3,81M |
| 2026-06-04 | $78,51 | -2,88 % | $79,27 | $79,71 | $77,78 | 2,60M |
| 2026-06-03 | $80,84 | -2,58 % | $82,34 | $83,73 | $79,40 | 3,88M |
| 2026-06-02 | $82,98 | -1,74 % | $84,84 | $85,99 | $81,90 | 3,78M |
| 2026-06-01 | $84,45 | +6,21 % | $78,05 | $84,89 | $77,87 | 4,37M |
| 2026-05-29 | $79,51 | +8,86 % | $73,76 | $80,15 | $73,68 | 7,69M |
| 2026-05-28 | $73,04 | -14,81 % | $74,50 | $77,50 | $69,20 | 12,31M |
| 2026-05-27 | $85,74 | -2,95 % | $87,93 | $88,93 | $84,77 | 5,71M |
| 2026-05-26 | $88,35 | +1,32 % | $91,02 | $91,31 | $87,20 | 5,24M |