8,824€
-6,78%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,25 | 9,44 | 8,60 | 8,83 | -6,76% | 19.499,00 |
| 21.10.2026 | 9,29 | 9,57 | 9,15 | 9,47 | 3,61% | 5.569,00 |
| 20.10.2026 | 8,83 | 9,35 | 8,44 | 9,14 | 3,40% | 5.760,00 |
| 19.10.2026 | 9,17 | 9,49 | 8,78 | 8,84 | -1,44% | 1.554,00 |
| 16.10.2026 | 9,91 | 9,96 | 8,75 | 8,97 | -8,75% | 8.165,00 |
| 15.10.2026 | 9,70 | 9,87 | 9,65 | 9,83 | 0,42% | - |
| 14.10.2026 | 10,86 | 10,89 | 9,47 | 9,78 | -10,02% | 8.798,00 |
| 13.10.2026 | 10,96 | 11,04 | 10,50 | 10,87 | -0,93% | 6.839,00 |
| 12.10.2026 | 12,16 | 12,31 | 10,87 | 10,98 | -10,11% | 977,00 |
| 09.10.2026 | 12,38 | 12,52 | 11,98 | 12,21 | 0,06% | 158,00 |
| 08.10.2026 | 12,80 | 12,82 | 11,93 | 12,20 | -4,81% | 2.308,00 |
| 07.10.2026 | 12,99 | 13,07 | 12,24 | 12,82 | -0,80% | - |
| 06.10.2026 | 12,85 | 13,23 | 12,65 | 12,92 | 1,33% | 13,00 |
| 05.10.2026 | 13,28 | 13,30 | 12,57 | 12,75 | -2,98% | 2.500,00 |
| 02.10.2026 | 12,74 | 13,22 | 12,54 | 13,15 | 3,44% | 17,00 |
| 01.10.2026 | 12,57 | 13,03 | 12,19 | 12,71 | 2,42% | 185,00 |
| 30.09.2026 | 12,35 | 12,70 | 12,15 | 12,41 | 0,49% | 333,00 |
| 29.09.2026 | 12,63 | 13,11 | 12,13 | 12,35 | -1,84% | 3.242,00 |
| 28.09.2026 | 13,33 | 13,64 | 12,46 | 12,58 | -6,54% | 2.700,00 |
| 25.09.2026 | 13,82 | 14,00 | 13,26 | 13,46 | -2,02% | 300,00 |
| 24.09.2026 | 13,28 | 13,84 | 12,87 | 13,74 | 2,81% | 266,00 |
| 23.09.2026 | 13,44 | 13,50 | 12,74 | 13,36 | -0,68% | 304,00 |
| 22.09.2026 | 13,40 | 13,54 | 12,73 | 13,46 | 0,84% | 320,00 |
| 21.09.2026 | 13,09 | 13,62 | 13,03 | 13,34 | 3,17% | 28,00 |
| 18.09.2026 | 13,32 | 13,61 | 12,69 | 12,93 | -2,87% | 750,00 |
| 17.09.2026 | 12,74 | 13,68 | 12,61 | 13,32 | 6,10% | 1.435,00 |
| 16.09.2026 | 12,36 | 12,61 | 12,13 | 12,55 | 2,05% | 2.360,00 |
| 15.09.2026 | 12,79 | 12,91 | 12,14 | 12,30 | -3,28% | 1.445,00 |
| 14.09.2026 | 13,21 | 13,23 | 12,56 | 12,72 | -5,06% | 809,00 |
| 11.09.2026 | 12,89 | 13,58 | 12,88 | 13,39 | 3,66% | 1.848,00 |
| 10.09.2026 | 13,41 | 13,52 | 12,86 | 12,92 | -3,62% | 234,00 |
| 09.09.2026 | 14,01 | 14,24 | 13,36 | 13,41 | -4,35% | 8.104,00 |
| 08.09.2026 | 13,70 | 14,17 | 13,57 | 14,02 | 0,44% | 2.121,00 |
| 07.09.2026 | 13,47 | 14,08 | 13,47 | 13,95 | 3,14% | 4.822,00 |
| 04.09.2026 | 13,17 | 13,68 | 13,01 | 13,53 | 3,09% | 10.741,00 |
| 03.09.2026 | 13,14 | 13,51 | 12,81 | 13,12 | 0,10% | 1.303,00 |
| 02.09.2026 | 12,75 | 13,17 | 12,47 | 13,11 | 2,62% | 1.666,00 |
| 01.09.2026 | 13,50 | 13,67 | 12,57 | 12,78 | -5,23% | 218,00 |
| 31.08.2026 | 13,48 | 13,69 | 12,97 | 13,48 | -0,33% | 9.446,00 |
| 28.08.2026 | 14,02 | 14,15 | 13,34 | 13,53 | -3,72% | 2.221,00 |
| 27.08.2026 | 13,88 | 14,36 | 13,79 | 14,05 | 3,27% | 634,00 |
| 26.08.2026 | 13,88 | 14,13 | 13,42 | 13,60 | -1,93% | 1.793,00 |
| 25.08.2026 | 14,22 | 14,75 | 13,75 | 13,87 | -1,90% | 4.200,00 |
| 24.08.2026 | 15,53 | 15,93 | 14,02 | 14,14 | -9,82% | 4.057,00 |
| 21.08.2026 | 16,24 | 16,66 | 15,40 | 15,68 | -2,96% | 2.976,00 |
| 20.08.2026 | 16,56 | 16,56 | 15,78 | 16,16 | -4,61% | 305,00 |