13,650€
-6,19%
Echtzeit-Aktienkurs AEVA TEC. INC.
Bid:
Ask:
Aktienkurse zur AEVA TEC. INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,70 | 14,75 | 14,45 | 14,50 | -0,34% | 80,00 |
| 11.12.2025 | 13,10 | 14,65 | 12,70 | 14,55 | 10,65% | - |
| 10.12.2025 | 13,10 | 13,75 | 12,55 | 13,15 | 1,54% | - |
| 09.12.2025 | 12,90 | 13,10 | 12,40 | 12,95 | -0,77% | - |
| 08.12.2025 | 12,80 | 13,25 | 12,70 | 13,05 | 0,77% | - |
| 05.12.2025 | 13,70 | 13,85 | 12,65 | 12,95 | -4,07% | 350,00 |
| 04.12.2025 | 12,15 | 13,75 | 11,95 | 13,50 | 24,42% | 750,00 |
| 03.12.2025 | 9,38 | 11,05 | 9,20 | 10,85 | 16,35% | 1.087,00 |
| 02.12.2025 | 8,90 | 9,55 | 8,88 | 9,33 | 3,04% | 500,00 |
| 01.12.2025 | 9,45 | 9,55 | 8,78 | 9,05 | -5,48% | - |
| 28.11.2025 | 9,10 | 9,58 | 9,10 | 9,58 | 5,22% | - |
| 26.11.2025 | 9,05 | 9,20 | 8,90 | 9,10 | 2,54% | - |
| 25.11.2025 | 9,23 | 9,23 | 8,63 | 8,88 | -0,84% | 200,00 |
| 24.11.2025 | 8,53 | 9,03 | 8,50 | 8,95 | 3,17% | - |
| 21.11.2025 | 8,65 | 8,75 | 7,88 | 8,68 | 0,29% | - |
| 20.11.2025 | 8,95 | 9,38 | 8,55 | 8,65 | 0,29% | 280,00 |
| 19.11.2025 | 8,23 | 9,03 | 8,23 | 8,63 | 2,37% | - |
| 18.11.2025 | 7,80 | 8,53 | 7,60 | 8,43 | 3,06% | 100,00 |
| 17.11.2025 | 8,75 | 8,93 | 8,13 | 8,18 | -10,41% | - |
| 14.11.2025 | 9,18 | 9,30 | 8,48 | 9,13 | -0,54% | 100,00 |
| 13.11.2025 | 9,80 | 9,88 | 8,85 | 9,18 | -6,85% | 75,00 |
| 12.11.2025 | 9,83 | 10,15 | 9,38 | 9,85 | 1,55% | - |
| 11.11.2025 | 11,80 | 12,00 | 9,63 | 9,70 | -20,16% | 100,00 |
| 10.11.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 7,05% | - |
| 07.11.2025 | 11,25 | 11,45 | 10,60 | 11,35 | 3,65% | 130,00 |
| 06.11.2025 | 12,80 | 13,20 | 10,00 | 10,95 | -7,59% | 2.928,00 |
| 05.11.2025 | 11,90 | 12,25 | 11,65 | 11,85 | -2,07% | - |
| 04.11.2025 | 13,30 | 13,30 | 12,10 | 12,10 | -9,36% | - |
| 03.11.2025 | 14,05 | 14,55 | 12,95 | 13,35 | -3,96% | 600,00 |
| 31.10.2025 | 13,70 | 14,40 | 13,45 | 13,90 | -2,11% | 535,00 |
| 30.10.2025 | 14,95 | 15,05 | 13,80 | 14,20 | -4,70% | - |
| 29.10.2025 | 13,90 | 14,95 | 13,75 | 14,90 | 7,19% | - |
| 28.10.2025 | 14,80 | 15,10 | 13,70 | 13,90 | -6,71% | - |
| 27.10.2025 | 15,00 | 15,90 | 14,80 | 14,90 | -1,00% | - |
| 24.10.2025 | 14,65 | 15,20 | 14,60 | 15,05 | 5,61% | - |
| 23.10.2025 | 14,15 | 14,30 | 14,15 | 14,25 | 2,15% | - |
| 22.10.2025 | 14,80 | 14,90 | 13,65 | 13,95 | -8,22% | - |
| 21.10.2025 | 14,95 | 15,35 | 14,35 | 15,20 | 1,67% | - |
| 20.10.2025 | 14,25 | 15,05 | 14,25 | 14,95 | 5,65% | 295,00 |
| 17.10.2025 | 14,65 | 14,70 | 13,60 | 14,15 | -10,16% | - |
| 16.10.2025 | 16,75 | 17,25 | 15,70 | 15,75 | -9,74% | - |
| 15.10.2025 | 15,65 | 17,50 | 15,65 | 17,45 | 15,18% | 36,00 |
| 14.10.2025 | 15,05 | 15,25 | 14,15 | 15,15 | 0,33% | - |
| 13.10.2025 | 13,30 | 15,50 | 13,20 | 15,10 | 8,24% | - |
| 10.10.2025 | 14,05 | 15,15 | 13,95 | 13,95 | 3,33% | - |
| 09.10.2025 | 13,95 | 14,15 | 13,45 | 13,50 | 1,12% | 600,00 |
| 08.10.2025 | 15,25 | 16,90 | 13,15 | 13,35 | -12,46% | 680,00 |
| 07.10.2025 | 14,80 | 15,35 | 13,95 | 15,25 | 3,39% | - |
| 06.10.2025 | 14,30 | 15,35 | 13,95 | 14,75 | 4,24% | - |
| 03.10.2025 | 13,85 | 14,25 | 13,70 | 14,15 | 3,66% | - |
| 02.10.2025 | 12,80 | 13,65 | 12,75 | 13,65 | 5,81% | - |
| 01.10.2025 | 12,30 | 12,95 | 12,05 | 12,90 | 4,88% | 300,00 |
| 30.09.2025 | 12,60 | 13,05 | 12,25 | 12,30 | -2,38% | - |
| 29.09.2025 | 12,95 | 13,40 | 12,50 | 12,60 | -4,55% | 37,00 |
| 26.09.2025 | 13,85 | 14,00 | 13,05 | 13,20 | -4,00% | - |
| 25.09.2025 | 14,05 | 14,05 | 12,75 | 13,75 | -3,51% | 150,00 |
| 24.09.2025 | 15,40 | 15,65 | 14,00 | 14,25 | -7,47% | 300,00 |
| 23.09.2025 | 15,45 | 15,90 | 14,55 | 15,40 | -1,60% | 300,00 |
| 22.09.2025 | 15,80 | 16,00 | 14,35 | 15,65 | 0,64% | 103,00 |
| 19.09.2025 | 14,60 | 16,25 | 14,55 | 15,55 | 6,87% | 570,00 |
| 18.09.2025 | 14,75 | 15,45 | 14,25 | 14,55 | 8,18% | 1.300,00 |
| 17.09.2025 | 12,90 | 13,70 | 12,55 | 13,45 | 4,67% | - |
| 16.09.2025 | 13,75 | 14,25 | 12,65 | 12,85 | -3,75% | - |
| 15.09.2025 | 13,55 | 14,05 | 13,30 | 13,35 | 1,52% | - |
| 12.09.2025 | 13,55 | 13,75 | 12,95 | 13,15 | -2,23% | - |
| 11.09.2025 | 12,20 | 13,75 | 11,95 | 13,45 | 6,32% | - |
| 10.09.2025 | 12,75 | 12,95 | 12,30 | 12,65 | 2,01% | 170,00 |
| 09.09.2025 | 11,75 | 12,44 | 11,55 | 12,40 | 5,05% | 120,00 |
| 08.09.2025 | 11,80 | 12,20 | 11,34 | 11,81 | -0,39% | - |
| 05.09.2025 | 11,35 | 12,06 | 11,10 | 11,85 | 3,49% | - |
| 04.09.2025 | 11,70 | 12,15 | 11,05 | 11,45 | -1,72% | - |