13,130€
2,80%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,74 | 13,19 | 12,54 | 13,12 | 2,74% | - |
| 01.10.2026 | 12,45 | 13,02 | 12,19 | 12,77 | 3,05% | - |
| 30.09.2026 | 12,53 | 12,70 | 12,18 | 12,40 | 0,79% | 1,00 |
| 29.09.2026 | 12,67 | 13,10 | 12,13 | 12,30 | -4,58% | - |
| 28.09.2026 | 13,47 | 13,50 | 12,64 | 12,89 | -4,66% | - |
| 25.09.2026 | 13,71 | 14,02 | 13,26 | 13,52 | -0,06% | 50,00 |
| 24.09.2026 | 13,43 | 13,57 | 12,87 | 13,53 | 1,62% | - |
| 23.09.2026 | 13,44 | 13,50 | 12,74 | 13,31 | 0,19% | - |
| 22.09.2026 | 13,35 | 13,54 | 12,73 | 13,29 | -1,48% | - |
| 21.09.2026 | 13,06 | 13,61 | 13,06 | 13,49 | 4,45% | 1,00 |
| 18.09.2026 | 13,31 | 13,65 | 12,69 | 12,91 | -4,00% | 50,00 |
| 17.09.2026 | 12,66 | 13,67 | 12,65 | 13,45 | 9,37% | - |
| 16.09.2026 | 12,27 | 12,64 | 12,13 | 12,30 | 0,55% | - |
| 15.09.2026 | 12,79 | 12,91 | 12,14 | 12,23 | -4,02% | - |
| 14.09.2026 | 13,41 | 13,42 | 12,56 | 12,74 | -3,83% | - |
| 11.09.2026 | 12,96 | 13,58 | 12,95 | 13,25 | 1,59% | 9,00 |
| 10.09.2026 | 13,50 | 13,52 | 12,99 | 13,04 | -2,96% | - |
| 09.09.2026 | 14,07 | 14,23 | 13,36 | 13,44 | -3,91% | - |
| 08.09.2026 | 13,72 | 14,17 | 13,57 | 13,99 | 0,05% | - |
| 07.09.2026 | 13,50 | 14,10 | 13,47 | 13,98 | 5,21% | 2.233,00 |
| 04.09.2026 | 13,05 | 13,68 | 13,03 | 13,29 | 1,84% | 231,00 |
| 03.09.2026 | 13,14 | 13,51 | 12,81 | 13,05 | -0,42% | - |
| 02.09.2026 | 12,79 | 13,17 | 12,48 | 13,10 | 2,64% | 2,00 |
| 01.09.2026 | 13,55 | 13,59 | 12,57 | 12,76 | -4,74% | - |
| 31.08.2026 | 13,44 | 13,71 | 12,97 | 13,40 | -0,78% | 700,00 |
| 28.08.2026 | 14,08 | 14,13 | 13,34 | 13,50 | -3,17% | 200,00 |
| 27.08.2026 | 13,97 | 14,36 | 13,79 | 13,95 | 3,18% | - |
| 26.08.2026 | 13,90 | 14,18 | 13,42 | 13,52 | -2,84% | 300,00 |
| 25.08.2026 | 14,22 | 14,67 | 13,89 | 13,91 | -1,75% | - |
| 24.08.2026 | 15,53 | 15,77 | 14,13 | 14,16 | -10,34% | 1.209,00 |
| 21.08.2026 | 16,19 | 16,64 | 15,41 | 15,79 | -2,29% | - |
| 20.08.2026 | 16,97 | 17,11 | 15,79 | 16,16 | -4,79% | 230,00 |
| 19.08.2026 | 18,16 | 18,33 | 16,58 | 16,97 | -6,10% | - |
| 18.08.2026 | 20,51 | 20,55 | 17,91 | 18,08 | -11,81% | 73,00 |
| 17.08.2026 | 20,10 | 21,06 | 19,42 | 20,50 | 0,74% | - |
| 14.08.2026 | 19,62 | 21,08 | 19,11 | 20,35 | 4,39% | - |
| 13.08.2026 | 21,80 | 22,40 | 19,44 | 19,49 | -9,62% | - |
| 12.08.2026 | 20,73 | 22,35 | 20,72 | 21,57 | 2,47% | - |
| 11.08.2026 | 20,47 | 21,94 | 20,29 | 21,05 | 1,54% | 20,00 |
| 10.08.2026 | 22,89 | 23,57 | 19,92 | 20,73 | -11,43% | 7,00 |
| 07.08.2026 | 22,49 | 24,47 | 21,14 | 23,40 | 8,21% | 45,00 |
| 06.08.2026 | 19,93 | 24,60 | 19,66 | 21,63 | 27,30% | - |
| 05.08.2026 | 17,74 | 17,87 | 16,93 | 16,99 | -4,36% | 100,00 |
| 04.08.2026 | 16,06 | 17,90 | 16,03 | 17,76 | 12,07% | - |
| 03.08.2026 | 15,31 | 16,14 | 14,96 | 15,85 | 2,71% | 207,00 |
| 31.07.2026 | 14,58 | 15,53 | 14,48 | 15,43 | 7,96% | 250,00 |
| 30.07.2026 | 12,50 | 14,30 | 12,18 | 14,30 | 17,73% | - |
| 29.07.2026 | 12,94 | 13,24 | 11,87 | 12,14 | -4,95% | - |
| 28.07.2026 | 13,68 | 13,69 | 12,25 | 12,78 | -5,79% | 139,00 |
| 27.07.2026 | 13,15 | 13,88 | 13,00 | 13,56 | 4,39% | - |
| 24.07.2026 | 14,29 | 14,38 | 12,99 | 12,99 | -8,76% | - |
| 23.07.2026 | 14,62 | 14,94 | 13,99 | 14,24 | -3,43% | 500,00 |
| 22.07.2026 | 15,63 | 15,65 | 14,67 | 14,74 | -4,52% | 50,00 |
| 21.07.2026 | 14,43 | 15,56 | 14,13 | 15,44 | 10,54% | 40,00 |
| 20.07.2026 | 14,79 | 15,20 | 13,92 | 13,97 | -4,72% | - |
| 17.07.2026 | 14,40 | 15,38 | 13,80 | 14,66 | 0,74% | 70,00 |
| 16.07.2026 | 16,27 | 16,60 | 14,35 | 14,55 | -10,03% | 80,00 |
| 15.07.2026 | 17,33 | 18,01 | 15,70 | 16,18 | -6,50% | 50,00 |
| 14.07.2026 | 16,41 | 17,63 | 16,36 | 17,30 | 4,78% | 100,00 |
| 13.07.2026 | 18,14 | 18,36 | 16,42 | 16,51 | -10,28% | - |
| 10.07.2026 | 19,35 | 19,65 | 18,12 | 18,40 | -4,45% | 250,00 |
| 09.07.2026 | 18,83 | 20,07 | 18,80 | 19,26 | 3,41% | 500,00 |
| 08.07.2026 | 18,97 | 19,33 | 17,93 | 18,63 | -0,24% | - |
| 07.07.2026 | 21,25 | 21,79 | 18,54 | 18,67 | -12,43% | - |
| 06.07.2026 | 21,64 | 23,02 | 20,56 | 21,32 | -1,00% | 200,00 |
| 03.07.2026 | 21,13 | 21,85 | 21,06 | 21,54 | 2,94% | - |
| 02.07.2026 | 24,37 | 24,79 | 20,92 | 20,92 | -15,29% | 2.011,00 |
| 01.07.2026 | 25,19 | 27,41 | 24,19 | 24,70 | 1,46% | 111,00 |
| 30.06.2026 | 22,48 | 25,68 | 22,01 | 24,34 | 7,72% | - |
| 29.06.2026 | 18,51 | 22,84 | 18,10 | 22,60 | 26,94% | - |
| 26.06.2026 | 17,58 | 18,17 | 16,58 | 17,80 | 1,67% | - |
| 25.06.2026 | 18,70 | 18,87 | 17,06 | 17,51 | -0,86% | - |
| 24.06.2026 | 20,68 | 21,02 | 17,29 | 17,66 | -14,31% | 60,00 |
| 23.06.2026 | 21,41 | 22,12 | 20,45 | 20,61 | -6,57% | - |
| 22.06.2026 | 21,26 | 23,35 | 21,07 | 22,06 | 4,40% | - |
| 19.06.2026 | 21,20 | 21,97 | 21,08 | 21,13 | 0,88% | - |
| 18.06.2026 | 20,70 | 21,42 | 19,77 | 20,95 | -0,29% | - |
| 17.06.2026 | 20,75 | 21,57 | 20,52 | 21,01 | -1,71% | - |
| 16.06.2026 | 23,41 | 23,80 | 20,59 | 21,37 | -8,11% | - |
| 15.06.2026 | 22,83 | 24,27 | 22,21 | 23,26 | 8,41% | - |
| 12.06.2026 | 20,62 | 21,84 | 19,50 | 21,45 | 5,17% | - |
| 11.06.2026 | 19,85 | 20,78 | 18,83 | 20,40 | 4,66% | - |
| 10.06.2026 | 18,95 | 20,76 | 17,72 | 19,49 | 1,40% | 20,00 |
| 09.06.2026 | 20,03 | 20,76 | 18,03 | 19,22 | -7,65% | 10,00 |
| 08.06.2026 | 19,50 | 21,53 | 19,28 | 20,81 | 6,73% | - |
| 05.06.2026 | 20,73 | 20,95 | 18,91 | 19,50 | -8,35% | 141,00 |
| 04.06.2026 | 19,85 | 21,74 | 18,42 | 21,28 | -1,12% | 200,00 |
| 03.06.2026 | 23,98 | 24,42 | 21,50 | 21,52 | -8,70% | - |
| 02.06.2026 | 23,73 | 25,21 | 23,21 | 23,57 | -1,44% | - |
| 01.06.2026 | 24,17 | 24,87 | 23,17 | 23,91 | 2,29% | 101,00 |
| 29.05.2026 | 22,21 | 24,57 | 22,12 | 23,38 | 5,79% | 50,00 |
| 28.05.2026 | 24,60 | 25,21 | 21,91 | 22,10 | -13,40% | 55,00 |
| 27.05.2026 | 24,15 | 25,58 | 23,30 | 25,52 | 9,34% | - |
| 26.05.2026 | 22,23 | 23,76 | 21,12 | 23,34 | 6,99% | 2.080,00 |
| 25.05.2026 | 21,79 | 21,84 | 21,78 | 21,81 | 3,05% | 91,00 |
| 22.05.2026 | 18,50 | 21,73 | 18,48 | 21,17 | 15,06% | - |
| 21.05.2026 | 18,01 | 18,92 | 17,83 | 18,40 | 4,15% | 1,00 |
| 20.05.2026 | 16,47 | 18,18 | 16,35 | 17,66 | 8,53% | 1.000,00 |
| 19.05.2026 | 16,67 | 16,73 | 14,94 | 16,28 | -0,31% | 60,00 |
| 18.05.2026 | 17,52 | 18,27 | 15,99 | 16,33 | -10,68% | 455,00 |