2,800$
4,09%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 2,70 | 2,81 | 2,70 | 2,79 | 3,72% | 17.358,00 |
| 17.05.2024 | 2,76 | 2,77 | 2,68 | 2,69 | -1,82% | 874.523,00 |
| 16.05.2024 | 2,80 | 2,83 | 2,71 | 2,74 | -2,14% | 1.255.048,00 |
| 15.05.2024 | 2,89 | 2,93 | 2,71 | 2,80 | -0,71% | 1.860.159,00 |
| 14.05.2024 | 2,50 | 2,86 | 2,45 | 2,82 | 17,01% | 4.212.550,00 |
| 13.05.2024 | 2,53 | 2,56 | 2,26 | 2,41 | 2,12% | 4.034.439,00 |
| 10.05.2024 | 2,63 | 2,76 | 2,01 | 2,36 | -38,54% | 14.736.204,00 |
| 09.05.2024 | 3,86 | 3,90 | 3,73 | 3,84 | -0,52% | 1.145.771,00 |
| 08.05.2024 | 3,88 | 3,91 | 3,81 | 3,86 | -0,64% | 822.945,00 |
| 07.05.2024 | 3,95 | 3,99 | 3,85 | 3,89 | -1,89% | 464.975,00 |
| 06.05.2024 | 3,88 | 4,09 | 3,88 | 3,96 | 2,06% | 896.338,00 |
| 03.05.2024 | 4,02 | 4,13 | 3,85 | 3,88 | -0,64% | 1.007.326,00 |
| 02.05.2024 | 3,92 | 3,94 | 3,80 | 3,91 | 1,17% | 1.043.472,00 |
| 01.05.2024 | 3,90 | 4,03 | 3,75 | 3,86 | -1,66% | 1.585.345,00 |
| 30.04.2024 | 4,01 | 4,04 | 3,90 | 3,93 | -3,33% | 526.538,00 |
| 29.04.2024 | 4,13 | 4,15 | 4,03 | 4,06 | -1,58% | 579.540,00 |
| 26.04.2024 | 3,98 | 4,16 | 3,96 | 4,13 | 4,70% | 780.570,00 |
| 25.04.2024 | 3,93 | 3,99 | 3,87 | 3,94 | -3,67% | 945.110,00 |
| 24.04.2024 | 4,15 | 4,24 | 4,06 | 4,09 | -2,39% | 792.291,00 |
| 23.04.2024 | 3,87 | 4,19 | 3,81 | 4,19 | 7,99% | 1.269.216,00 |
| 22.04.2024 | 3,83 | 3,93 | 3,76 | 3,88 | 1,31% | 703.805,00 |
| 19.04.2024 | 3,92 | 3,95 | 3,79 | 3,83 | -3,04% | 917.219,00 |
| 18.04.2024 | 3,81 | 4,15 | 3,78 | 3,95 | 2,46% | 1.215.077,00 |
| 17.04.2024 | 3,99 | 3,99 | 3,85 | 3,86 | -1,91% | 604.050,00 |
| 16.04.2024 | 3,92 | 4,00 | 3,84 | 3,93 | -1,38% | 796.528,00 |
| 15.04.2024 | 4,06 | 4,17 | 3,88 | 3,99 | -1,60% | 880.519,00 |
| 12.04.2024 | 4,38 | 4,38 | 4,03 | 4,05 | -6,25% | 1.019.132,00 |
| 11.04.2024 | 4,33 | 4,35 | 4,20 | 4,32 | 0,00% | 750.669,00 |
| 10.04.2024 | 4,56 | 4,56 | 4,22 | 4,32 | -6,90% | 1.538.233,00 |
| 09.04.2024 | 4,72 | 4,80 | 4,57 | 4,64 | -1,49% | 860.794,00 |
| 08.04.2024 | 4,67 | 4,83 | 4,61 | 4,71 | 1,73% | 1.002.403,00 |
| 05.04.2024 | 4,79 | 4,85 | 4,60 | 4,63 | -4,54% | 1.589.679,00 |
| 04.04.2024 | 4,88 | 5,17 | 4,77 | 4,85 | 0,00% | 1.930.877,00 |
| 03.04.2024 | 4,95 | 5,07 | 4,78 | 4,85 | -3,96% | 2.368.321,00 |
| 02.04.2024 | 4,95 | 5,28 | 4,78 | 5,05 | -1,17% | 3.634.744,00 |
| 01.04.2024 | 4,55 | 5,12 | 4,43 | 5,11 | 14,83% | 7.266.412,00 |
| 28.03.2024 | 3,61 | 4,81 | 3,60 | 4,45 | 22,59% | 8.807.098,00 |
| 27.03.2024 | 3,58 | 3,65 | 3,51 | 3,63 | 1,40% | 793.775,00 |
| 26.03.2024 | 3,64 | 3,67 | 3,56 | 3,58 | -0,28% | 860.342,00 |
| 25.03.2024 | 3,52 | 3,66 | 3,52 | 3,59 | 1,41% | 989.503,00 |
| 22.03.2024 | 3,61 | 3,64 | 3,53 | 3,54 | -2,48% | 854.914,00 |
| 21.03.2024 | 3,58 | 3,65 | 3,56 | 3,63 | 2,54% | 932.294,00 |
| 20.03.2024 | 3,40 | 3,59 | 3,35 | 3,54 | 3,51% | 899.597,00 |
| 19.03.2024 | 3,43 | 3,48 | 3,34 | 3,42 | -0,87% | 922.339,00 |
| 18.03.2024 | 3,55 | 3,56 | 3,45 | 3,45 | -2,82% | 675.242,00 |
| 15.03.2024 | 3,58 | 3,62 | 3,50 | 3,55 | -1,66% | 1.274.751,00 |
| 14.03.2024 | 3,57 | 3,64 | 3,53 | 3,61 | 1,12% | 861.283,00 |
| 13.03.2024 | 3,70 | 3,75 | 3,57 | 3,57 | -3,51% | 914.289,00 |
| 12.03.2024 | 3,70 | 3,73 | 3,62 | 3,70 | 0,54% | 812.879,00 |
| 11.03.2024 | 3,93 | 3,99 | 3,61 | 3,68 | -5,15% | 1.260.310,00 |
| 08.03.2024 | 3,87 | 4,14 | 3,82 | 3,88 | 4,02% | 2.090.909,00 |
| 07.03.2024 | 3,73 | 3,78 | 3,62 | 3,73 | 1,08% | 859.831,00 |
| 06.03.2024 | 3,85 | 3,93 | 3,64 | 3,69 | -2,12% | 1.902.297,00 |
| 05.03.2024 | 3,60 | 3,88 | 3,60 | 3,77 | 3,86% | 1.634.990,00 |
| 04.03.2024 | 4,06 | 4,15 | 3,50 | 3,63 | -8,56% | 5.343.055,00 |
| 01.03.2024 | 4,79 | 4,81 | 3,94 | 3,97 | -16,77% | 4.277.131,00 |
| 29.02.2024 | 4,75 | 4,83 | 4,64 | 4,77 | 3,47% | 1.966.202,00 |
| 28.02.2024 | 4,77 | 4,83 | 4,57 | 4,61 | -2,12% | 1.407.493,00 |
| 27.02.2024 | 4,60 | 4,73 | 4,57 | 4,71 | 2,39% | 995.181,00 |
| 26.02.2024 | 4,31 | 4,60 | 4,26 | 4,60 | 6,73% | 1.116.563,00 |
| 23.02.2024 | 4,40 | 4,40 | 4,17 | 4,31 | -0,92% | 1.149.908,00 |
| 22.02.2024 | 4,42 | 4,46 | 4,28 | 4,35 | -0,23% | 1.161.917,00 |
| 21.02.2024 | 4,43 | 4,55 | 4,27 | 4,36 | -1,13% | 1.455.789,00 |
| 20.02.2024 | 4,87 | 4,89 | 4,22 | 4,41 | -15,68% | 4.187.805,00 |
| 16.02.2024 | 5,40 | 5,40 | 5,12 | 5,23 | -3,33% | 1.037.583,00 |
| 15.02.2024 | 5,32 | 5,45 | 5,12 | 5,41 | 3,05% | 1.286.472,00 |
| 14.02.2024 | 5,50 | 5,60 | 5,13 | 5,25 | -2,05% | 2.053.424,00 |
| 13.02.2024 | 5,32 | 5,73 | 5,27 | 5,36 | -5,13% | 3.070.421,00 |
| 12.02.2024 | 5,23 | 5,70 | 5,20 | 5,65 | 11,44% | 2.410.000,00 |
| 09.02.2024 | 5,10 | 5,17 | 4,83 | 5,07 | 0,00% | 1.382.164,00 |
| 08.02.2024 | 4,64 | 5,15 | 4,57 | 5,07 | 10,46% | 1.451.563,00 |
| 07.02.2024 | 4,42 | 4,64 | 4,41 | 4,59 | 0,00% | 814.648,00 |
| 06.02.2024 | 4,43 | 4,60 | 4,40 | 4,59 | 4,79% | 545.249,00 |
| 05.02.2024 | 4,40 | 4,44 | 4,34 | 4,38 | -1,79% | 434.187,00 |
| 02.02.2024 | 4,34 | 4,51 | 4,26 | 4,46 | -0,67% | 681.348,00 |
| 01.02.2024 | 4,40 | 4,50 | 4,36 | 4,49 | 2,75% | 429.896,00 |
| 31.01.2024 | 4,57 | 4,60 | 4,36 | 4,37 | -5,41% | 516.841,00 |
| 30.01.2024 | 4,63 | 4,72 | 4,49 | 4,62 | -2,74% | 708.788,00 |
| 29.01.2024 | 4,60 | 4,84 | 4,56 | 4,75 | 3,71% | 939.213,00 |
| 26.01.2024 | 4,68 | 4,92 | 4,53 | 4,58 | -2,14% | 1.013.520,00 |
| 25.01.2024 | 4,60 | 4,78 | 4,57 | 4,68 | 4,00% | 773.062,00 |
| 24.01.2024 | 4,75 | 4,75 | 4,47 | 4,50 | -3,23% | 630.494,00 |
| 23.01.2024 | 4,68 | 4,72 | 4,56 | 4,65 | 1,09% | 742.279,00 |
| 22.01.2024 | 4,48 | 4,64 | 4,40 | 4,60 | 4,55% | 760.350,00 |
| 19.01.2024 | 4,40 | 4,42 | 4,19 | 4,40 | 2,09% | 818.397,00 |
| 18.01.2024 | 4,30 | 4,38 | 4,23 | 4,31 | 0,12% | 641.592,00 |
| 17.01.2024 | 4,23 | 4,33 | 4,06 | 4,31 | 2,99% | 762.754,00 |
| 16.01.2024 | 4,36 | 4,37 | 4,16 | 4,18 | -5,00% | 805.237,00 |
| 12.01.2024 | 4,45 | 4,51 | 4,37 | 4,40 | 0,80% | 742.119,00 |
| 11.01.2024 | 4,46 | 4,50 | 4,27 | 4,37 | -3,00% | 609.757,00 |
| 10.01.2024 | 4,35 | 4,56 | 4,31 | 4,50 | 2,51% | 709.608,00 |
| 09.01.2024 | 4,44 | 4,50 | 4,35 | 4,39 | -3,52% | 563.812,00 |
| 08.01.2024 | 4,25 | 4,56 | 4,23 | 4,55 | 6,06% | 661.564,00 |
| 05.01.2024 | 4,63 | 4,63 | 4,27 | 4,29 | -8,63% | 1.135.203,00 |
| 04.01.2024 | 4,49 | 4,75 | 4,46 | 4,70 | 5,98% | 823.797,00 |
| 03.01.2024 | 4,69 | 4,81 | 4,39 | 4,43 | -7,32% | 1.001.134,00 |
| 02.01.2024 | 4,69 | 4,92 | 4,58 | 4,78 | 1,27% | 992.925,00 |
| 29.12.2023 | 4,95 | 4,96 | 4,68 | 4,72 | -5,03% | 1.172.402,00 |
| 28.12.2023 | 4,98 | 5,01 | 4,88 | 4,97 | -0,40% | 741.807,00 |
| 27.12.2023 | 5,00 | 5,01 | 4,87 | 4,99 | 0,81% | 490.745,00 |