Everspin Technologies Inc (MRAM)

MRAM
🏛️ Vereinigte Staaten →
10.05
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.08 11.50 11.08 11.30 0.2M
2021-12-30 10.90 11.38 10.51 11.08 0.2M
2021-12-29 11.28 11.28 10.88 10.98 0.2M
2021-12-28 11.58 11.69 11.15 11.21 0.2M
2021-12-27 11.22 11.74 10.96 11.61 0.5M
2021-12-23 10.94 11.35 10.85 11.10 0.3M
2021-12-22 10.62 10.98 10.52 10.84 0.3M
2021-12-21 10.30 10.76 10.28 10.62 0.3M
2021-12-20 9.76 10.31 9.76 10.14 0.2M
2021-12-17 10.12 10.63 9.82 10.31 0.5M
2021-12-16 11.37 11.37 10.25 10.30 0.4M
2021-12-15 10.52 11.42 10.13 11.26 0.4M
2021-12-14 10.44 10.72 10.23 10.60 0.4M
2021-12-13 11.01 11.08 10.50 10.65 0.4M
2021-12-10 12.39 12.67 10.85 10.92 0.6M
2021-12-09 12.38 13.15 12.06 12.19 0.8M
2021-12-08 11.71 12.93 11.59 12.39 0.9M
2021-12-07 10.90 12.15 10.90 11.78 0.5M
2021-12-06 11.08 11.16 10.09 10.54 0.6M
2021-12-03 11.43 11.76 11.03 11.27 0.6M
2021-12-02 11.43 11.85 10.45 11.36 1.4M
2021-12-01 12.48 13.20 11.43 11.57 1.5M
2021-11-30 12.31 14.36 11.32 12.09 3.6M
2021-11-29 12.14 12.85 11.87 12.48 1.2M
2021-11-26 11.86 12.18 11.33 11.82 0.5M
2021-11-24 12.15 13.30 11.79 12.20 1.5M
2021-11-23 11.32 12.64 11.32 12.40 1.2M
2021-11-22 12.37 12.88 11.26 11.56 1.3M
2021-11-19 11.73 12.55 11.60 12.20 1.3M
2021-11-18 12.89 12.92 11.56 12.20 1.7M
2021-11-17 12.62 13.98 12.54 13.34 2.5M
2021-11-16 11.86 13.74 10.81 13.31 6.1M
2021-11-15 10.50 12.81 9.90 12.20 18.4M
2021-11-12 7.96 11.17 7.92 10.74 92.9M
2021-11-11 6.60 6.70 6.50 6.58 0.4M
2021-11-10 6.75 6.79 6.50 6.60 0.1M
2021-11-09 6.94 6.94 6.62 6.72 0.1M
2021-11-08 6.77 6.95 6.77 6.94 0.1M
2021-11-05 6.85 6.95 6.71 6.75 0.1M
2021-11-04 6.83 7.04 6.71 6.74 0.1M
2021-11-03 6.52 6.90 6.46 6.78 0.2M
2021-11-02 6.20 6.57 6.19 6.53 0.2M
2021-11-01 6.08 6.31 6.08 6.20 0.2M
2021-10-29 6.21 6.37 6.07 6.08 0.1M
2021-10-28 6.10 6.61 6.10 6.25 0.3M
2021-10-27 6.42 6.58 6.01 6.05 0.2M
2021-10-26 6.48 6.85 6.32 6.47 0.2M
2021-10-25 5.97 6.55 5.95 6.49 0.2M
2021-10-22 6.05 6.17 5.95 5.99 0.1M
2021-10-21 6.06 6.16 6.01 6.05 0.1M
2021-10-20 6.10 6.14 6.05 6.07 0.1M
2021-10-19 6.24 6.24 6.03 6.13 0.1M
2021-10-18 6.02 6.30 6.02 6.20 0.1M
2021-10-15 6.25 6.30 6.02 6.02 0.1M
2021-10-14 6.23 6.25 6.11 6.11 0.1M
2021-10-13 6.01 6.22 5.98 6.15 0.1M
2021-10-12 6.07 6.10 5.98 5.98 0.1M
2021-10-11 6.17 6.17 6.04 6.07 0.0M
2021-10-08 6.15 6.22 6.05 6.10 0.1M
2021-10-07 6.19 6.33 6.11 6.17 0.1M
2021-10-06 6.02 6.19 6.01 6.13 0.1M
2021-10-05 6.11 6.30 6.07 6.10 0.1M
2021-10-04 6.25 6.38 6.05 6.10 0.1M
2021-10-01 6.44 6.54 6.31 6.36 0.0M
2021-09-30 6.66 6.69 6.43 6.48 0.1M
2021-09-29 6.69 7.13 6.56 6.56 0.2M
2021-09-28 6.77 6.84 6.58 6.71 0.1M
2021-09-27 6.77 6.94 6.67 6.89 0.1M
2021-09-24 6.76 6.92 6.70 6.86 0.0M
2021-09-23 6.77 6.95 6.68 6.87 0.1M
2021-09-22 6.38 6.75 6.28 6.72 0.1M
2021-09-21 6.19 6.37 6.05 6.31 0.1M
2021-09-20 6.25 6.34 6.05 6.19 0.1M
2021-09-17 6.68 6.72 6.38 6.39 0.1M
2021-09-16 6.61 6.75 6.61 6.72 0.0M
2021-09-15 6.29 6.76 6.29 6.70 0.1M
2021-09-14 6.53 6.57 6.28 6.34 0.1M
2021-09-13 6.70 6.70 6.41 6.55 0.1M
2021-09-10 6.71 6.75 6.60 6.67 0.1M
2021-09-09 6.57 6.88 6.52 6.68 0.1M
2021-09-08 7.09 7.14 6.52 6.59 0.2M
2021-09-07 7.30 7.45 6.83 7.11 0.2M
2021-09-03 7.43 7.54 7.16 7.30 0.1M
2021-09-02 6.91 7.53 6.91 7.48 0.2M
2021-09-01 7.30 7.39 6.84 6.93 0.2M
2021-08-31 7.31 7.37 6.85 7.30 0.2M
2021-08-30 7.00 7.61 6.94 7.44 0.3M
2021-08-27 6.73 7.00 6.71 6.92 0.4M
2021-08-26 6.01 6.85 6.01 6.80 0.7M
2021-08-25 5.80 5.86 5.71 5.74 0.1M
2021-08-24 5.85 6.03 5.74 5.74 0.1M
2021-08-23 5.63 5.90 5.63 5.80 0.1M
2021-08-20 5.73 5.73 5.63 5.63 0.1M
2021-08-19 5.59 5.75 5.53 5.73 0.1M
2021-08-18 5.45 5.72 5.38 5.59 0.1M
2021-08-17 5.50 5.54 5.36 5.41 0.1M
2021-08-16 5.74 5.81 5.49 5.53 0.1M
2021-08-13 5.75 5.85 5.66 5.75 0.1M
2021-08-12 5.52 5.60 5.43 5.59 0.1M
2021-08-11 5.54 5.61 5.41 5.56 0.1M
2021-08-10 5.74 5.75 5.54 5.58 0.1M
2021-08-09 5.66 5.75 5.57 5.70 0.1M
2021-08-06 5.59 5.70 5.52 5.62 0.0M
2021-08-05 5.64 5.79 5.55 5.59 0.1M
2021-08-04 5.63 5.69 5.59 5.64 0.0M
2021-08-03 5.59 5.64 5.48 5.64 0.0M
2021-08-02 5.85 5.85 5.56 5.60 0.1M
2021-07-30 5.70 5.80 5.67 5.76 0.0M
2021-07-29 5.65 5.82 5.60 5.71 0.1M
2021-07-28 5.59 5.75 5.55 5.64 0.0M
2021-07-27 5.62 5.64 5.42 5.59 0.1M
2021-07-26 5.69 5.84 5.62 5.66 0.0M
2021-07-23 5.72 5.72 5.53 5.70 0.0M
2021-07-22 5.99 5.99 5.62 5.74 0.1M
2021-07-21 5.63 5.98 5.59 5.97 0.1M
2021-07-20 5.46 5.67 5.34 5.57 0.1M
2021-07-19 5.27 5.45 5.20 5.40 0.1M
2021-07-16 5.62 5.65 5.40 5.41 0.0M
2021-07-15 5.67 5.67 5.42 5.54 0.1M
2021-07-14 5.94 5.96 5.57 5.65 0.1M
2021-07-13 6.03 6.07 5.85 5.94 0.0M
2021-07-12 5.97 6.15 5.75 6.10 0.1M
2021-07-09 5.79 5.99 5.71 5.93 0.1M
2021-07-08 5.75 5.83 5.54 5.79 0.1M
2021-07-07 6.04 6.16 5.74 5.82 0.1M
2021-07-06 6.35 6.39 6.03 6.10 0.1M
2021-07-02 6.29 6.35 6.11 6.29 0.1M
2021-07-01 6.45 6.45 6.11 6.25 0.1M
2021-06-30 6.70 6.74 6.35 6.43 0.2M
2021-06-29 6.73 6.88 6.62 6.64 0.2M
2021-06-28 6.70 6.77 6.58 6.70 0.2M
2021-06-25 6.70 6.73 6.51 6.66 0.1M
2021-06-24 6.35 6.68 6.35 6.68 0.1M
2021-06-23 6.18 6.43 6.18 6.35 0.0M
2021-06-22 6.00 6.22 5.97 6.15 0.1M
2021-06-21 6.58 6.59 5.96 6.06 0.2M
2021-06-18 6.62 6.63 6.42 6.54 0.1M
2021-06-17 6.64 6.88 6.52 6.64 0.2M
2021-06-16 6.78 6.78 6.45 6.60 0.2M
2021-06-15 6.38 6.58 6.33 6.58 0.2M
2021-06-14 6.18 6.37 6.18 6.35 0.1M
2021-06-11 6.28 6.36 6.05 6.16 0.1M
2021-06-10 6.34 6.41 6.07 6.24 0.1M
2021-06-09 6.46 6.49 6.31 6.34 0.1M
2021-06-08 6.50 6.52 6.22 6.40 0.1M
2021-06-07 6.09 6.52 6.09 6.49 0.2M
2021-06-04 6.07 6.25 6.00 6.05 0.1M
2021-06-03 6.03 6.06 5.85 6.02 0.1M
2021-06-02 6.21 6.24 5.99 6.01 0.2M
2021-06-01 6.18 6.49 6.00 6.29 0.3M
2021-05-28 5.49 6.30 5.49 6.15 0.5M
2021-05-27 5.48 5.54 5.44 5.47 0.1M
2021-05-26 5.37 5.50 5.30 5.45 0.1M
2021-05-25 5.76 5.81 5.34 5.37 0.1M
2021-05-24 5.60 5.80 5.53 5.76 0.2M
2021-05-21 5.31 5.63 5.25 5.62 0.1M
2021-05-20 5.23 5.38 5.22 5.26 0.1M
2021-05-19 5.05 5.30 5.03 5.21 0.1M
2021-05-18 5.21 5.29 5.12 5.20 0.1M
2021-05-17 5.15 5.25 5.03 5.10 0.1M
2021-05-14 5.04 5.17 5.00 5.11 0.2M
2021-05-13 5.07 5.22 5.01 5.01 0.1M
2021-05-12 5.02 5.04 4.91 4.97 0.1M
2021-05-11 4.90 5.14 4.88 5.14 0.1M
2021-05-10 5.30 5.31 4.89 4.93 0.2M
2021-05-07 5.00 5.29 4.99 5.22 0.2M
2021-05-06 4.93 5.00 4.78 4.86 0.2M
2021-05-05 5.20 5.24 4.93 4.96 0.1M
2021-05-04 5.09 5.20 4.88 5.17 0.1M
2021-05-03 5.32 5.34 5.07 5.14 0.1M
2021-04-30 5.35 5.45 5.17 5.25 0.1M
2021-04-29 5.61 5.64 5.29 5.45 0.1M
2021-04-28 5.38 5.54 5.26 5.51 0.0M
2021-04-27 5.57 5.70 5.40 5.43 0.0M
2021-04-26 5.54 5.74 5.53 5.53 0.1M
2021-04-23 5.31 5.56 5.31 5.52 0.1M
2021-04-22 5.39 5.49 5.21 5.25 0.1M
2021-04-21 5.03 5.43 5.03 5.42 0.1M
2021-04-20 5.12 5.15 4.91 5.01 0.1M
2021-04-19 5.19 5.25 4.97 5.12 0.1M
2021-04-16 5.19 5.30 5.12 5.21 0.1M
2021-04-15 5.40 5.40 5.15 5.22 0.1M
2021-04-14 5.33 5.53 5.33 5.36 0.1M
2021-04-13 5.42 5.54 5.27 5.29 0.1M
2021-04-12 5.65 5.69 5.36 5.42 0.2M
2021-04-09 5.68 5.75 5.65 5.70 0.1M
2021-04-08 5.75 5.78 5.65 5.71 0.1M
2021-04-07 5.86 5.86 5.66 5.72 0.1M
2021-04-06 5.70 5.90 5.70 5.84 0.1M
2021-04-05 6.28 6.33 5.66 5.72 0.4M
2021-04-01 6.10 6.39 6.03 6.33 0.1M
2021-03-31 5.90 6.10 5.75 6.00 0.1M
2021-03-30 5.80 5.94 5.70 5.75 0.1M
2021-03-29 6.18 6.24 5.76 5.81 0.1M
2021-03-26 6.00 6.40 5.98 6.20 0.1M
2021-03-25 5.75 6.02 5.65 5.93 0.1M
2021-03-24 6.33 6.45 5.86 5.87 0.1M
2021-03-23 6.67 6.67 6.10 6.20 0.1M
2021-03-22 6.80 6.85 6.50 6.70 0.1M
2021-03-19 6.60 6.70 6.38 6.70 0.1M
2021-03-18 6.64 6.80 6.46 6.54 0.2M
2021-03-17 6.28 6.94 6.28 6.89 0.3M
2021-03-16 6.77 6.80 6.14 6.42 0.2M
2021-03-15 6.25 6.81 6.21 6.72 0.3M
2021-03-12 6.12 6.47 6.02 6.25 0.3M
2021-03-11 5.34 6.24 5.27 6.10 0.8M
2021-03-10 5.50 5.52 5.15 5.18 0.1M
2021-03-09 5.19 5.35 5.07 5.20 0.2M
2021-03-08 5.52 5.52 4.93 5.03 0.1M
2021-03-05 5.09 5.42 4.70 5.29 0.2M
2021-03-04 5.68 5.77 5.00 5.02 0.3M
2021-03-03 5.73 5.95 5.65 5.74 0.1M
2021-03-02 5.88 5.98 5.69 5.82 0.2M
2021-03-01 5.89 6.13 5.87 6.01 0.2M
2021-02-26 6.00 6.00 5.40 5.67 0.2M
2021-02-25 6.01 6.18 5.55 5.63 0.3M
2021-02-24 6.03 6.31 5.71 5.96 0.4M
2021-02-23 6.22 6.35 5.71 6.18 0.2M
2021-02-22 6.87 6.87 6.21 6.37 0.2M
2021-02-19 6.49 6.98 6.49 6.89 0.2M
2021-02-18 6.44 6.61 6.06 6.47 0.2M
2021-02-17 6.88 6.90 6.42 6.57 0.2M
2021-02-16 7.04 7.19 6.55 6.98 0.4M
2021-02-12 6.83 7.44 6.80 7.11 0.5M
2021-02-11 6.11 7.09 6.06 6.93 0.5M
2021-02-10 6.08 6.30 5.85 6.02 0.2M
2021-02-09 6.00 6.30 5.95 6.11 0.2M
2021-02-08 5.71 6.10 5.71 5.98 0.2M
2021-02-05 5.45 5.67 5.33 5.62 0.1M
2021-02-04 5.29 5.56 5.15 5.42 0.2M
2021-02-03 5.35 5.41 5.20 5.23 0.2M
2021-02-02 5.55 5.55 5.12 5.26 0.3M
2021-02-01 5.47 5.50 5.36 5.43 0.1M
2021-01-29 5.57 5.58 5.20 5.34 0.2M
2021-01-28 5.37 5.60 5.29 5.52 0.1M
2021-01-27 5.68 5.77 5.21 5.40 0.3M
2021-01-26 6.00 6.01 5.55 5.74 0.3M
2021-01-25 5.89 6.07 5.77 6.00 0.4M
2021-01-22 5.88 5.93 5.72 5.89 0.2M
2021-01-21 6.08 6.16 5.86 5.96 0.2M
2021-01-20 5.98 6.09 5.95 6.06 0.1M
2021-01-19 5.76 6.00 5.60 5.92 0.2M
2021-01-15 5.63 5.85 5.63 5.76 0.1M
2021-01-14 5.83 6.02 5.71 5.84 0.2M
2021-01-13 5.76 5.89 5.51 5.66 0.1M
2021-01-12 5.53 5.71 5.50 5.69 0.1M
2021-01-11 5.28 5.58 5.26 5.49 0.2M
2021-01-08 5.42 5.56 5.17 5.32 0.3M
2021-01-07 5.06 5.23 5.03 5.16 0.2M
2021-01-06 4.87 5.14 4.85 4.99 0.2M
2021-01-05 4.71 4.89 4.71 4.86 0.1M
2021-01-04 4.65 4.93 4.65 4.75 0.2M