18,060€
3,13%
Echtzeit-Aktienkurs Aeva Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 17,35 | 18,99 | 17,04 | 18,03 | 2,93% | 125,00 |
| 13.05.2026 | 16,18 | 18,68 | 15,84 | 17,51 | 8,40% | 15,00 |
| 12.05.2026 | 13,16 | 16,50 | 12,88 | 16,16 | 20,04% | 280,00 |
| 11.05.2026 | 11,44 | 14,11 | 11,32 | 13,46 | 20,00% | - |
| 08.05.2026 | 11,68 | 11,78 | 10,84 | 11,22 | -1,02% | - |
| 07.05.2026 | 13,39 | 13,55 | 10,66 | 11,33 | -18,91% | 1.360,00 |
| 06.05.2026 | 13,18 | 14,29 | 12,79 | 13,97 | 9,83% | 60,00 |
| 05.05.2026 | 13,49 | 13,86 | 12,51 | 12,72 | -4,83% | - |
| 04.05.2026 | 14,06 | 14,40 | 13,08 | 13,37 | -2,59% | - |
| 30.04.2026 | 12,44 | 13,89 | 12,43 | 13,72 | 8,37% | - |
| 29.04.2026 | 13,37 | 13,57 | 12,25 | 12,66 | -4,72% | - |
| 28.04.2026 | 13,72 | 13,78 | 12,91 | 13,29 | -2,89% | - |
| 27.04.2026 | 13,76 | 14,18 | 12,99 | 13,69 | -1,23% | 100,00 |
| 24.04.2026 | 13,19 | 14,29 | 13,16 | 13,86 | 4,49% | 51,00 |
| 23.04.2026 | 13,82 | 14,09 | 13,04 | 13,26 | -4,64% | 700,00 |
| 22.04.2026 | 14,40 | 14,90 | 13,47 | 13,91 | -3,15% | 52,00 |
| 21.04.2026 | 13,51 | 15,48 | 13,26 | 14,36 | 7,91% | - |
| 20.04.2026 | 13,14 | 13,53 | 12,95 | 13,31 | 0,59% | 28,00 |
| 17.04.2026 | 12,44 | 14,04 | 12,42 | 13,23 | 6,12% | - |
| 16.04.2026 | 12,66 | 13,11 | 12,22 | 12,47 | 0,06% | - |
| 15.04.2026 | 11,93 | 12,86 | 11,82 | 12,46 | 6,45% | - |
| 14.04.2026 | 11,56 | 12,17 | 11,52 | 11,70 | 2,12% | - |
| 13.04.2026 | 11,35 | 11,74 | 11,08 | 11,46 | 0,61% | - |
| 10.04.2026 | 11,22 | 11,66 | 11,10 | 11,39 | 0,46% | 100,00 |
| 09.04.2026 | 11,08 | 11,38 | 10,92 | 11,34 | 0,35% | - |
| 08.04.2026 | 11,46 | 11,96 | 11,02 | 11,30 | 5,81% | 500,00 |
| 07.04.2026 | 10,95 | 10,98 | 10,41 | 10,68 | -7,55% | - |
| 01.04.2026 | 11,40 | 12,00 | 11,35 | 11,55 | 1,76% | - |
| 31.03.2026 | 10,25 | 11,40 | 10,20 | 11,35 | 7,58% | - |
| 30.03.2026 | 11,15 | 11,45 | 10,45 | 10,55 | -9,83% | 40,00 |
| 27.03.2026 | 12,45 | 12,50 | 11,70 | 11,70 | -11,36% | - |
| 25.03.2026 | 13,40 | 14,20 | 13,20 | 13,20 | 1,54% | - |
| 24.03.2026 | 13,20 | 13,55 | 12,60 | 13,00 | -1,52% | - |
| 23.03.2026 | 12,40 | 13,30 | 11,65 | 13,20 | 0,76% | - |
| 20.03.2026 | 13,05 | 13,35 | 13,00 | 13,10 | 5,65% | - |
| 19.03.2026 | 12,75 | 12,80 | 12,40 | 12,40 | -6,06% | - |
| 18.03.2026 | 13,70 | 13,90 | 12,85 | 13,20 | -2,94% | 75,00 |
| 17.03.2026 | 13,50 | 13,90 | 13,35 | 13,60 | 0,37% | - |
| 16.03.2026 | 13,65 | 14,05 | 13,10 | 13,55 | -1,09% | - |
| 13.03.2026 | 13,30 | 13,80 | 13,30 | 13,70 | -1,08% | - |
| 12.03.2026 | 14,00 | 14,35 | 13,85 | 13,85 | -3,15% | - |
| 11.03.2026 | 14,05 | 15,45 | 13,90 | 14,30 | 20,17% | - |
| 09.03.2026 | 11,90 | 12,15 | 11,40 | 11,90 | -11,19% | - |
| 06.03.2026 | 13,00 | 13,45 | 12,40 | 13,40 | 1,52% | - |
| 05.03.2026 | 12,80 | 13,55 | 12,45 | 13,20 | 10,92% | 2.000,00 |
| 04.03.2026 | 11,90 | 12,35 | 11,65 | 11,90 | -2,86% | - |
| 03.03.2026 | 12,15 | 12,25 | 12,15 | 12,25 | -0,41% | - |
| 02.03.2026 | 10,95 | 13,05 | 10,75 | 12,30 | 6,96% | 100,00 |
| 27.02.2026 | 11,60 | 11,95 | 11,50 | 11,50 | 0,88% | 200,00 |
| 26.02.2026 | 11,45 | 12,20 | 11,05 | 11,40 | -1,30% | - |
| 25.02.2026 | 11,05 | 11,60 | 11,05 | 11,55 | 4,52% | - |
| 24.02.2026 | 10,50 | 11,30 | 10,50 | 11,05 | 4,74% | 1.790,00 |
| 23.02.2026 | 10,60 | 10,65 | 10,25 | 10,55 | -2,31% | - |
| 20.02.2026 | 11,05 | 11,15 | 10,60 | 10,80 | 0,47% | - |
| 19.02.2026 | 11,00 | 11,15 | 10,70 | 10,75 | -1,38% | - |
| 18.02.2026 | 11,00 | 11,30 | 10,70 | 10,90 | -5,22% | - |
| 16.02.2026 | 11,45 | 11,55 | 11,40 | 11,50 | 2,68% | - |
| 13.02.2026 | 10,85 | 11,40 | 10,50 | 11,20 | 8,74% | - |
| 12.02.2026 | 10,80 | 10,95 | 10,05 | 10,30 | -5,94% | - |
| 11.02.2026 | 10,90 | 11,20 | 10,75 | 10,95 | -3,95% | - |
| 10.02.2026 | 11,60 | 12,00 | 11,30 | 11,40 | -3,39% | - |
| 09.02.2026 | 10,55 | 12,00 | 10,20 | 11,80 | 21,03% | 1,00 |
| 05.02.2026 | 10,70 | 10,80 | 9,73 | 9,75 | -8,45% | 1,00 |
| 04.02.2026 | 11,05 | 11,45 | 10,45 | 10,65 | -3,18% | 801,00 |
| 03.02.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -1,35% | - |
| 02.02.2026 | 10,45 | 11,35 | 10,25 | 11,15 | -3,04% | 236,00 |
| 30.01.2026 | 10,95 | 11,75 | 10,65 | 11,50 | -2,13% | 200,00 |
| 29.01.2026 | 12,25 | 12,45 | 11,45 | 11,75 | -4,08% | - |
| 28.01.2026 | 12,20 | 12,85 | 11,75 | 12,25 | 4,26% | 1.183,00 |
| 27.01.2026 | 12,30 | 12,65 | 11,65 | 11,75 | -4,86% | 840,00 |
| 26.01.2026 | 13,20 | 13,55 | 12,05 | 12,35 | -14,53% | 35,00 |
| 23.01.2026 | 15,75 | 15,85 | 14,25 | 14,45 | -11,89% | 900,00 |
| 22.01.2026 | 15,65 | 16,55 | 15,65 | 16,40 | 12,33% | 3.580,00 |
| 21.01.2026 | 16,80 | 17,50 | 14,45 | 14,60 | -13,10% | - |
| 20.01.2026 | 15,95 | 16,95 | 14,75 | 16,80 | 1,82% | 3,00 |
| 19.01.2026 | 16,90 | 17,15 | 16,50 | 16,50 | -5,44% | - |
| 16.01.2026 | 17,55 | 17,95 | 15,85 | 17,45 | -4,12% | 430,00 |
| 15.01.2026 | 17,80 | 19,45 | 16,85 | 18,20 | 4,30% | 1.199,00 |
| 14.01.2026 | 17,45 | 18,20 | 16,70 | 17,45 | 8,05% | 120,00 |
| 12.01.2026 | 16,35 | 16,85 | 14,95 | 16,15 | -6,10% | 561,00 |
| 09.01.2026 | 14,60 | 18,05 | 14,40 | 17,20 | 19,86% | 1.277,00 |
| 08.01.2026 | 13,95 | 14,45 | 13,85 | 14,35 | -1,37% | 711,00 |
| 07.01.2026 | 14,95 | 15,10 | 13,35 | 14,55 | -6,43% | 1.225,00 |
| 06.01.2026 | 14,05 | 15,65 | 13,35 | 15,55 | 40,72% | 1.771,00 |
| 05.01.2026 | 11,15 | 11,45 | 10,55 | 11,05 | -5,56% | 20,00 |
| 02.01.2026 | 11,70 | 11,75 | 11,30 | 11,70 | 5,88% | 2,00 |
| 29.12.2025 | 11,25 | 11,40 | 10,85 | 11,05 | -5,96% | 2,00 |
| 23.12.2025 | 12,50 | 12,60 | 11,65 | 11,75 | -7,11% | - |
| 22.12.2025 | 12,45 | 13,35 | 12,25 | 12,65 | 10,96% | 100,00 |
| 19.12.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 17.12.2025 | 12,00 | 12,25 | 11,20 | 11,20 | -8,20% | - |
| 16.12.2025 | 12,05 | 12,30 | 11,95 | 12,20 | -3,56% | - |
| 15.12.2025 | 13,70 | 14,10 | 12,35 | 12,65 | -12,76% | 45,00 |
| 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 |