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
2023-12-29 9.19 9.26 8.99 9.04 0.1M
2023-12-28 9.30 9.40 9.20 9.23 0.1M
2023-12-27 9.35 9.39 9.25 9.36 0.1M
2023-12-26 9.15 9.43 9.13 9.38 0.1M
2023-12-22 9.24 9.40 9.10 9.11 0.1M
2023-12-21 8.88 9.20 8.84 9.20 0.1M
2023-12-20 8.58 8.99 8.58 8.78 0.1M
2023-12-19 8.48 8.79 8.48 8.63 0.3M
2023-12-18 8.57 8.74 8.50 8.55 0.3M
2023-12-15 8.40 8.58 8.40 8.40 0.3M
2023-12-14 8.45 8.71 8.40 8.40 0.4M
2023-12-13 8.81 8.93 8.40 8.40 0.3M
2023-12-12 8.83 8.85 8.70 8.84 0.1M
2023-12-11 8.69 8.95 8.67 8.90 0.1M
2023-12-08 8.79 8.95 8.65 8.73 0.1M
2023-12-07 8.50 8.83 8.44 8.81 0.1M
2023-12-06 8.66 8.88 8.52 8.52 0.1M
2023-12-05 8.74 8.80 8.61 8.64 0.1M
2023-12-04 8.92 9.10 8.83 8.86 0.2M
2023-12-01 8.83 9.25 8.81 8.97 0.2M
2023-11-30 8.91 8.98 8.67 8.91 0.1M
2023-11-29 8.86 9.13 8.86 8.98 0.1M
2023-11-28 8.80 9.11 8.69 8.86 0.2M
2023-11-27 9.07 9.20 8.83 8.83 0.1M
2023-11-24 8.93 9.33 8.93 9.22 0.1M
2023-11-22 8.77 9.08 8.69 8.93 0.1M
2023-11-21 9.24 9.27 8.99 9.01 0.1M
2023-11-20 8.98 9.44 8.98 9.30 0.1M
2023-11-17 8.81 9.00 8.77 8.96 0.1M
2023-11-16 8.82 8.98 8.65 8.84 0.1M
2023-11-15 8.40 8.96 8.40 8.89 0.2M
2023-11-14 8.63 8.79 8.53 8.59 0.2M
2023-11-13 8.66 8.74 8.53 8.61 0.2M
2023-11-10 8.68 8.78 8.56 8.75 0.1M
2023-11-09 8.50 8.62 8.42 8.54 0.6M
2023-11-08 8.56 8.75 8.44 8.51 0.1M
2023-11-07 8.91 8.91 8.69 8.69 0.1M
2023-11-06 8.87 9.08 8.73 8.83 0.2M
2023-11-03 8.56 8.85 8.41 8.85 0.1M
2023-11-02 9.28 9.69 8.33 8.36 0.3M
2023-11-01 9.75 9.75 9.27 9.43 0.1M
2023-10-31 9.40 9.75 9.20 9.67 0.1M
2023-10-30 9.70 9.71 9.27 9.42 0.1M
2023-10-27 9.72 9.79 9.57 9.67 0.1M
2023-10-26 9.75 9.82 9.62 9.72 0.1M
2023-10-25 10.12 10.22 9.67 9.80 0.1M
2023-10-24 10.12 10.28 9.96 10.26 0.1M
2023-10-23 10.05 10.31 9.87 10.18 0.1M
2023-10-20 10.13 10.13 9.82 9.95 0.1M
2023-10-19 10.29 10.50 10.06 10.15 0.1M
2023-10-18 10.18 10.30 10.17 10.25 0.0M
2023-10-17 9.92 10.42 9.92 10.29 0.1M
2023-10-16 10.40 10.40 9.99 10.17 0.1M
2023-10-13 10.42 10.45 9.85 10.12 0.1M
2023-10-12 10.46 10.50 10.23 10.42 0.0M
2023-10-11 10.45 10.49 10.32 10.45 0.0M
2023-10-10 10.25 10.50 10.22 10.44 0.1M
2023-10-09 10.33 10.33 10.08 10.19 0.0M
2023-10-06 9.84 10.45 9.77 10.38 0.1M
2023-10-05 10.07 10.16 9.67 9.84 0.1M
2023-10-04 9.81 10.21 9.81 10.15 0.0M
2023-10-03 9.61 9.98 9.61 9.81 0.1M
2023-10-02 9.77 10.09 9.77 10.02 0.0M
2023-09-29 9.95 9.96 9.71 9.83 0.0M
2023-09-28 9.69 10.03 9.60 9.83 0.1M
2023-09-27 9.58 9.90 9.58 9.66 0.1M
2023-09-26 9.57 9.67 9.47 9.54 0.1M
2023-09-25 9.38 9.71 9.25 9.64 0.1M
2023-09-22 9.20 9.56 9.06 9.39 0.0M
2023-09-21 9.15 9.33 9.03 9.20 0.1M
2023-09-20 9.60 9.62 9.30 9.36 0.0M
2023-09-19 9.50 9.63 9.33 9.60 0.0M
2023-09-18 9.30 9.51 9.30 9.49 0.0M
2023-09-15 9.75 9.75 9.22 9.32 0.1M
2023-09-14 9.76 9.97 9.63 9.74 0.0M
2023-09-13 9.79 9.89 9.61 9.71 0.1M
2023-09-12 9.64 9.89 9.64 9.71 0.0M
2023-09-11 9.91 9.91 9.58 9.72 0.1M
2023-09-08 10.00 10.03 9.69 9.81 0.1M
2023-09-07 9.89 10.04 9.54 9.92 0.1M
2023-09-06 9.97 10.11 9.71 10.00 0.1M
2023-09-05 9.99 10.22 9.71 10.04 0.1M
2023-09-01 10.50 10.50 9.91 9.99 0.1M
2023-08-31 10.05 10.47 9.96 10.41 0.1M
2023-08-30 9.69 10.07 9.69 10.06 0.1M
2023-08-29 9.69 9.82 9.60 9.71 0.1M
2023-08-28 9.75 9.99 9.59 9.72 0.1M
2023-08-25 9.68 9.76 9.55 9.72 0.0M
2023-08-24 10.00 10.00 9.55 9.61 0.1M
2023-08-23 9.81 10.10 9.70 9.99 0.1M
2023-08-22 9.99 9.99 9.70 9.88 0.1M
2023-08-21 9.59 10.00 9.59 10.00 0.1M
2023-08-18 9.38 9.65 9.22 9.64 0.1M
2023-08-17 9.37 9.44 9.29 9.38 0.0M
2023-08-16 9.70 9.70 9.35 9.39 0.0M
2023-08-15 9.99 10.00 9.46 9.70 0.1M
2023-08-14 9.77 10.00 9.63 9.90 0.1M
2023-08-11 10.00 10.18 9.71 9.80 0.1M
2023-08-10 9.92 10.32 9.92 10.10 0.1M
2023-08-09 9.92 10.03 9.83 9.92 0.1M
2023-08-08 9.90 9.97 9.66 9.93 0.1M
2023-08-07 10.18 10.30 10.03 10.10 0.1M
2023-08-04 9.96 10.10 9.69 10.09 0.1M
2023-08-03 9.59 10.43 9.31 9.92 0.3M
2023-08-02 9.47 9.47 8.85 9.23 0.2M
2023-08-01 9.59 9.60 9.40 9.52 0.0M
2023-07-31 9.30 9.61 9.16 9.61 0.1M
2023-07-28 8.99 9.32 8.98 9.21 0.1M
2023-07-27 9.04 9.24 8.92 9.05 0.2M
2023-07-26 9.45 9.47 9.06 9.16 0.1M
2023-07-25 9.44 9.56 9.38 9.50 0.0M
2023-07-24 9.89 9.94 9.36 9.42 0.1M
2023-07-21 9.92 10.08 9.89 9.95 0.1M
2023-07-20 9.95 10.02 9.82 9.91 0.1M
2023-07-19 10.03 10.10 9.84 9.95 0.1M
2023-07-18 10.02 10.08 9.93 10.03 0.1M
2023-07-17 9.38 10.14 9.32 10.08 0.1M
2023-07-14 9.60 9.60 9.21 9.39 0.1M
2023-07-13 9.50 9.76 9.45 9.55 0.1M
2023-07-12 9.62 9.64 9.35 9.40 0.0M
2023-07-11 9.52 9.60 9.30 9.47 0.1M
2023-07-10 9.25 9.64 9.09 9.46 0.1M
2023-07-07 9.22 9.53 9.12 9.26 0.1M
2023-07-06 9.08 9.24 8.95 9.14 0.1M
2023-07-05 9.13 9.42 8.96 9.11 0.1M
2023-07-03 9.31 9.58 9.10 9.37 0.1M
2023-06-30 8.66 9.99 8.65 9.21 0.6M
2023-06-29 8.40 8.61 8.21 8.47 0.0M
2023-06-28 8.32 8.47 8.07 8.38 0.1M
2023-06-27 8.23 8.51 8.11 8.46 0.0M
2023-06-26 8.12 8.37 8.02 8.20 0.0M
2023-06-23 8.40 8.50 8.05 8.19 0.1M
2023-06-22 8.41 8.61 8.39 8.53 0.0M
2023-06-21 8.39 8.60 8.30 8.45 0.1M
2023-06-20 8.53 8.71 8.43 8.44 0.1M
2023-06-16 8.86 8.90 8.53 8.72 0.1M
2023-06-15 9.01 9.08 8.83 8.83 0.1M
2023-06-14 9.00 9.10 8.89 9.04 0.1M
2023-06-13 8.99 9.05 8.85 8.95 0.1M
2023-06-12 9.00 9.04 8.79 9.01 0.1M
2023-06-09 8.96 9.11 8.89 8.90 0.1M
2023-06-08 8.39 9.09 8.39 8.96 0.1M
2023-06-07 8.50 8.80 8.43 8.45 0.1M
2023-06-06 8.50 8.58 8.37 8.46 0.1M
2023-06-05 8.55 8.63 8.50 8.52 0.1M
2023-06-02 8.67 8.76 8.51 8.55 0.1M
2023-06-01 8.58 8.88 8.52 8.69 0.1M
2023-05-31 8.66 8.78 8.57 8.58 0.1M
2023-05-30 8.20 8.90 8.13 8.72 0.2M
2023-05-26 7.74 8.16 7.73 8.13 0.1M
2023-05-25 7.65 7.80 7.54 7.69 0.1M
2023-05-24 7.51 7.53 7.28 7.51 0.1M
2023-05-23 7.70 7.75 7.35 7.54 0.1M
2023-05-22 7.76 7.80 7.68 7.75 0.1M
2023-05-19 7.87 7.99 7.62 7.73 0.1M
2023-05-18 7.86 7.98 7.68 7.82 0.1M
2023-05-17 7.44 7.84 7.38 7.75 0.1M
2023-05-16 7.28 7.65 7.23 7.44 0.1M
2023-05-15 7.10 7.39 7.01 7.34 0.1M
2023-05-12 7.16 7.24 7.04 7.12 0.0M
2023-05-11 6.99 7.16 6.98 7.07 0.0M
2023-05-10 7.29 7.30 6.97 6.97 0.1M
2023-05-09 7.17 7.34 7.11 7.30 0.0M
2023-05-08 7.45 7.45 7.09 7.28 0.1M
2023-05-05 7.09 7.42 7.09 7.42 0.1M
2023-05-04 6.23 7.30 6.23 7.09 0.1M
2023-05-03 6.62 6.70 6.50 6.60 0.1M
2023-05-02 6.35 6.60 6.32 6.59 0.1M
2023-05-01 6.21 6.39 6.21 6.35 0.0M
2023-04-28 6.34 6.37 6.22 6.22 0.0M
2023-04-27 6.50 6.55 6.24 6.36 0.0M
2023-04-26 6.24 6.51 6.20 6.37 0.1M
2023-04-25 6.25 6.40 6.20 6.23 0.0M
2023-04-24 6.29 6.37 6.23 6.31 0.1M
2023-04-21 6.30 6.34 6.25 6.31 0.0M
2023-04-20 6.28 6.37 6.26 6.29 0.0M
2023-04-19 6.28 6.40 6.28 6.37 0.0M
2023-04-18 6.37 6.39 6.30 6.31 0.0M
2023-04-17 6.41 6.47 6.36 6.37 0.0M
2023-04-14 6.39 6.48 6.39 6.46 0.0M
2023-04-13 6.41 6.56 6.38 6.44 0.0M
2023-04-12 6.41 6.50 6.32 6.43 0.0M
2023-04-11 6.49 6.59 6.31 6.38 0.1M
2023-04-10 6.51 6.59 6.47 6.50 0.0M
2023-04-06 6.51 6.66 6.51 6.62 0.0M
2023-04-05 6.50 6.58 6.38 6.53 0.0M
2023-04-04 6.62 6.69 6.55 6.61 0.0M
2023-04-03 6.76 6.85 6.65 6.70 0.0M
2023-03-31 6.70 6.92 6.70 6.81 0.0M
2023-03-30 6.93 6.97 6.65 6.71 0.1M
2023-03-29 6.59 6.87 6.59 6.81 0.0M
2023-03-28 6.55 6.66 6.41 6.54 0.0M
2023-03-27 6.39 6.66 6.39 6.60 0.0M
2023-03-24 6.58 6.70 6.36 6.38 0.0M
2023-03-23 6.38 6.75 6.30 6.69 0.1M
2023-03-22 6.43 6.60 6.29 6.29 0.1M
2023-03-21 6.37 6.54 6.26 6.38 0.0M
2023-03-20 6.32 6.38 6.22 6.29 0.0M
2023-03-17 6.25 6.48 6.20 6.33 0.0M
2023-03-16 6.13 6.38 6.09 6.32 0.1M
2023-03-15 6.05 6.21 5.90 6.14 0.1M
2023-03-14 6.37 6.75 6.11 6.26 0.1M
2023-03-13 6.03 6.41 6.02 6.21 0.1M
2023-03-10 6.55 6.56 6.12 6.20 0.1M
2023-03-09 6.69 6.95 6.54 6.57 0.1M
2023-03-08 6.75 6.90 6.65 6.74 0.1M
2023-03-07 6.74 6.78 6.60 6.75 0.0M
2023-03-06 7.15 7.15 6.72 6.79 0.1M
2023-03-03 6.92 7.25 6.77 7.15 0.1M
2023-03-02 6.64 7.14 6.50 6.92 0.1M
2023-03-01 7.02 7.20 6.90 6.98 0.1M
2023-02-28 6.93 7.09 6.90 6.90 0.0M
2023-02-27 6.92 6.99 6.78 6.89 0.0M
2023-02-24 6.69 6.86 6.65 6.78 0.0M
2023-02-23 7.00 7.00 6.77 6.87 0.0M
2023-02-22 6.76 6.99 6.74 6.85 0.1M
2023-02-21 7.00 7.12 6.75 6.80 0.1M
2023-02-17 6.92 7.38 6.88 7.14 0.1M
2023-02-16 7.76 7.76 6.91 6.98 0.2M
2023-02-15 7.35 7.77 7.31 7.67 0.1M
2023-02-14 7.02 7.44 7.00 7.41 0.0M
2023-02-13 7.09 7.20 7.02 7.08 0.1M
2023-02-10 7.19 7.30 7.00 7.14 0.0M
2023-02-09 7.25 7.37 7.12 7.19 0.1M
2023-02-08 7.32 7.32 7.01 7.20 0.0M
2023-02-07 6.95 7.30 6.95 7.29 0.0M
2023-02-06 7.01 7.24 6.93 6.99 0.1M
2023-02-03 7.14 7.35 7.07 7.15 0.1M
2023-02-02 7.14 7.39 7.12 7.38 0.1M
2023-02-01 6.88 7.30 6.84 7.11 0.1M
2023-01-31 6.62 6.99 6.62 6.90 0.0M
2023-01-30 6.96 6.96 6.60 6.67 0.1M
2023-01-27 6.75 6.97 6.72 6.96 0.0M
2023-01-26 6.75 6.90 6.72 6.78 0.0M
2023-01-25 6.51 6.75 6.27 6.70 0.1M
2023-01-24 6.85 7.01 6.54 6.62 0.1M
2023-01-23 6.60 7.09 6.60 6.81 0.1M
2023-01-20 6.36 6.66 6.33 6.65 0.0M
2023-01-19 6.46 6.59 6.20 6.31 0.1M
2023-01-18 6.42 6.70 6.42 6.47 0.1M
2023-01-17 6.45 6.64 6.32 6.42 0.1M
2023-01-13 6.29 6.68 6.28 6.52 0.1M
2023-01-12 6.34 6.49 6.28 6.40 0.1M
2023-01-11 6.36 6.50 6.20 6.33 0.1M
2023-01-10 5.98 6.40 5.98 6.34 0.1M
2023-01-09 5.87 6.12 5.80 5.92 0.1M
2023-01-06 5.57 5.88 5.53 5.76 0.1M
2023-01-05 5.61 5.71 5.46 5.48 0.0M
2023-01-04 5.49 5.70 5.49 5.60 0.0M
2023-01-03 5.51 5.75 5.38 5.38 0.1M