Holen Sie sich die Stockscreener-App
1.91
2.05%
-0.04
Handel nachbörslich:
1.95
0.04
+2.09%
E 2 Open Parent Holdings Inc-Aktien (ETWO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $1.93 | $1.84 | $0.09 | 1,266,599.0 | -2.05% |
| 2025-04-17 | $1.96 | $1.86 | $0.09 | 905,595.0 | +1.56% |
| 2025-04-16 | $2.04 | $1.88 | $0.165 | 937,674.0 | -3.03% |
| 2025-04-15 | $2.01 | $1.93 | $0.08 | 582,498.0 | +1.02% |
| 2025-04-14 | $2.03 | $1.93 | $0.10 | 843,309.0 | -2.49% |
| 2025-04-11 | $2.02 | $1.91 | $0.11 | 864,734.0 | +0.50% |
| 2025-04-10 | $2.09 | $1.94 | $0.15 | 1,288,541.0 | -6.98% |
| 2025-04-09 | $2.19 | $1.86 | $0.325 | 2,548,351.0 | +14.97% |
| 2025-04-08 | $2.00 | $1.82 | $0.18 | 1,367,578.0 | -1.58% |
| 2025-04-07 | $2.04 | $1.77 | $0.275 | 2,152,463.0 | -2.56% |
| 2025-04-04 | $1.95 | $1.75 | $0.20 | 1,479,124.0 | +2.09% |
| 2025-04-03 | $1.96 | $1.86 | $0.095 | 928,464.0 | -7.73% |
| 2025-04-02 | $2.09 | $1.96 | $0.13 | 643,951.0 | +2.99% |
| 2025-04-01 | $2.03 | $1.95 | $0.0799 | 689,973.0 | +0.50% |
| 2025-03-31 | $2.06 | $1.96 | $0.10 | 1,219,510.0 | -6.54% |
| 2025-03-28 | $2.25 | $2.05 | $0.20 | 685,797.0 | -5.31% |
| 2025-03-27 | $2.29 | $2.21 | $0.075 | 728,704.0 | -0.44% |
| 2025-03-26 | $2.30 | $2.23 | $0.07 | 800,629.0 | +0.89% |
| 2025-03-25 | $2.44 | $2.24 | $0.20 | 717,669.0 | -7.41% |
E 2 Open Parent Holdings Inc-Aktien (ETWO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der E 2 Open Parent Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ETWO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der E 2 Open Parent Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
E 2 Open Parent Holdings Inc-Aktien (ETWO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $2.19 | $1.75 | $0.435 | 17,765,453.0 | -4.50% |
| 2025-03 | $2.46 | $1.96 | $0.50 | 20,159,520.0 | -12.66% |
| 2025-02 | $2.94 | $2.25 | $0.69 | 18,419,373.0 | -12.93% |
| 2025-01 | $2.89 | $2.49 | $0.40 | 27,423,716.0 | -1.13% |
E 2 Open Parent Holdings Inc-Aktien (ETWO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $2.52 | $0.72 | 19,719,507.0 | -15.13% |
| 2024-11 | $3.45 | $2.89 | $0.56 | 24,637,044.0 | +3.75% |
| 2024-10 | $4.40 | $2.93 | $1.47 | 25,556,783.0 | -33.56% |
| 2024-09 | $4.63 | $4.18 | $0.45 | 36,953,192.0 | -1.56% |
| 2024-08 | $4.69 | $3.99 | $0.70 | 19,163,763.0 | -4.07% |
| 2024-07 | $4.82 | $3.60 | $1.22 | 26,017,647.0 | +4.01% |
| 2024-06 | $4.77 | $4.29 | $0.48 | 13,198,302.0 | -3.65% |
| 2024-05 | $5.08 | $4.56 | $0.515 | 21,894,919.0 | -3.92% |
| 2024-04 | $5.06 | $3.76 | $1.30 | 15,064,502.0 | +9.23% |
| 2024-03 | $4.58 | $3.92 | $0.66 | 21,009,856.0 | +4.96% |
| 2024-02 | $4.34 | $3.61 | $0.735 | 23,055,880.0 | +12.50% |
| 2024-01 | $4.59 | $3.35 | $1.24 | 25,546,427.0 | -14.35% |
E 2 Open Parent Holdings Inc-Aktien (ETWO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.53 | $1.06 | 25,983,291.0 | +20.60% |
| 2023-11 | $3.71 | $2.84 | $0.87 | 25,987,430.0 | +25.95% |
| 2023-10 | $4.55 | $2.15 | $2.40 | 108,793,885.0 | -36.34% |
| 2023-09 | $5.16 | $4.45 | $0.705 | 22,551,612.0 | -6.00% |
| 2023-08 | $5.16 | $4.38 | $0.785 | 22,912,089.0 | -6.21% |
| 2023-07 | $6.90 | $4.86 | $2.04 | 25,545,327.0 | -8.04% |
| 2023-06 | $5.68 | $4.81 | $0.87 | 32,815,614.0 | +12.00% |
| 2023-05 | $6.31 | $3.92 | $2.39 | 44,474,884.0 | -20.51% |
| 2023-04 | $6.68 | $5.70 | $0.98 | 18,732,929.0 | +8.08% |
| 2023-03 | $6.29 | $5.06 | $1.23 | 38,296,059.0 | -6.13% |
| 2023-02 | $7.21 | $5.83 | $1.38 | 32,829,941.0 | -10.14% |
| 2023-01 | $7.01 | $5.26 | $1.75 | 30,441,050.0 | +17.55% |
0.18%
4.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):