23,100€
-5,71%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,50 | 24,60 | 22,50 | 23,10 | -5,71% | - |
| 16.10.2024 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 15.10.2024 | 24,90 | 25,00 | 23,70 | 24,30 | -2,41% | - |
| 14.10.2024 | 24,70 | 25,50 | 24,50 | 24,90 | 0,81% | - |
| 11.10.2024 | 24,50 | 25,10 | 24,10 | 24,70 | 0,82% | - |
| 10.10.2024 | 24,10 | 24,70 | 23,30 | 24,50 | 1,66% | - |
| 09.10.2024 | 23,30 | 24,50 | 23,30 | 24,10 | 3,43% | - |
| 08.10.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 07.10.2024 | 24,00 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 04.10.2024 | 23,70 | 24,90 | 23,60 | 23,90 | 0,84% | - |
| 03.10.2024 | 24,10 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 02.10.2024 | 24,50 | 24,80 | 23,30 | 24,10 | -1,63% | - |
| 01.10.2024 | 25,40 | 25,60 | 24,50 | 24,50 | -3,92% | - |
| 30.09.2024 | 26,30 | 26,30 | 25,30 | 25,50 | -3,04% | - |
| 27.09.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 26.09.2024 | 24,90 | 25,90 | 24,90 | 25,90 | 4,02% | - |
| 25.09.2024 | 26,50 | 26,60 | 24,70 | 24,90 | -6,04% | - |
| 24.09.2024 | 27,00 | 27,20 | 26,40 | 26,50 | -1,85% | - |
| 23.09.2024 | 27,80 | 28,20 | 26,70 | 27,00 | -3,23% | - |
| 20.09.2024 | 27,60 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 19.09.2024 | 27,70 | 28,70 | 27,40 | 27,50 | -1,08% | - |
| 18.09.2024 | 27,50 | 28,10 | 27,30 | 27,80 | 1,09% | - |
| 17.09.2024 | 27,30 | 28,50 | 27,10 | 27,50 | 0,36% | - |
| 16.09.2024 | 27,10 | 27,50 | 26,90 | 27,40 | 0,37% | - |
| 13.09.2024 | 27,20 | 27,70 | 26,90 | 27,30 | 0,00% | 90,00 |
| 12.09.2024 | 27,40 | 27,70 | 26,70 | 27,30 | 0,00% | - |
| 11.09.2024 | 27,50 | 27,50 | 26,90 | 27,30 | -0,73% | - |
| 10.09.2024 | 27,40 | 27,70 | 27,10 | 27,50 | 0,36% | - |
| 09.09.2024 | 27,50 | 27,90 | 27,10 | 27,40 | -0,36% | - |
| 06.09.2024 | 27,30 | 28,10 | 27,10 | 27,50 | 0,73% | - |
| 05.09.2024 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 04.09.2024 | 28,10 | 28,30 | 26,70 | 27,10 | -3,56% | - |
| 03.09.2024 | 28,90 | 28,90 | 28,10 | 28,10 | -2,77% | - |
| 02.09.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 30.08.2024 | 28,80 | 29,30 | 28,50 | 28,90 | 0,70% | - |
| 29.08.2024 | 27,70 | 28,80 | 27,70 | 28,70 | 3,24% | - |
| 28.08.2024 | 28,50 | 28,50 | 27,70 | 27,80 | -2,46% | - |
| 27.08.2024 | 28,40 | 28,70 | 27,90 | 28,50 | 0,35% | - |
| 26.08.2024 | 29,50 | 29,90 | 28,10 | 28,40 | -3,40% | - |
| 23.08.2024 | 28,90 | 29,70 | 28,70 | 29,40 | 1,73% | - |
| 22.08.2024 | 25,30 | 30,10 | 25,10 | 28,90 | 14,23% | - |
| 21.08.2024 | 25,10 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 20.08.2024 | 25,10 | 26,00 | 24,90 | 25,10 | 0,80% | - |
| 19.08.2024 | 24,90 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 16.08.2024 | 24,70 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 15.08.2024 | 24,30 | 25,50 | 24,10 | 24,70 | 1,65% | - |
| 14.08.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 13.08.2024 | 23,10 | 24,50 | 23,10 | 23,90 | 3,46% | - |
| 12.08.2024 | 23,70 | 24,30 | 22,90 | 23,10 | -4,15% | - |
| 09.08.2024 | 23,10 | 26,70 | 21,90 | 24,10 | 26,51% | - |
| 08.08.2024 | 18,70 | 19,40 | 18,45 | 19,05 | 2,14% | - |
| 07.08.2024 | 20,15 | 20,15 | 18,55 | 18,65 | -7,44% | - |
| 06.08.2024 | 19,25 | 20,15 | 18,90 | 20,15 | 4,68% | - |
| 05.08.2024 | 20,70 | 20,70 | 18,95 | 19,25 | -7,00% | 900,00 |
| 02.08.2024 | 20,80 | 20,80 | 19,65 | 20,70 | -0,48% | - |
| 01.08.2024 | 21,50 | 21,70 | 20,30 | 20,80 | -3,70% | - |
| 31.07.2024 | 21,90 | 22,10 | 21,30 | 21,60 | -1,37% | - |
| 30.07.2024 | 21,50 | 22,50 | 21,50 | 21,90 | 1,39% | - |
| 29.07.2024 | 21,80 | 22,30 | 21,50 | 21,60 | -0,92% | - |
| 26.07.2024 | 20,50 | 21,90 | 20,50 | 21,80 | 6,34% | - |
| 25.07.2024 | 19,65 | 21,40 | 19,55 | 20,50 | 4,33% | 730,00 |
| 24.07.2024 | 19,20 | 19,75 | 19,05 | 19,65 | 2,61% | - |
| 23.07.2024 | 18,15 | 19,25 | 18,05 | 19,15 | 5,51% | - |
| 22.07.2024 | 18,10 | 18,25 | 17,65 | 18,15 | 0,28% | - |
| 19.07.2024 | 18,50 | 18,65 | 17,85 | 18,10 | -2,16% | - |
| 18.07.2024 | 19,10 | 19,25 | 18,30 | 18,50 | -2,89% | - |
| 17.07.2024 | 19,95 | 19,95 | 18,95 | 19,05 | -4,51% | - |
| 16.07.2024 | 17,70 | 20,10 | 17,65 | 19,95 | 12,71% | - |
| 15.07.2024 | 18,05 | 18,15 | 17,55 | 17,70 | -2,48% | - |
| 12.07.2024 | 18,10 | 18,45 | 17,95 | 18,15 | 0,28% | - |
| 11.07.2024 | 17,70 | 18,55 | 17,55 | 18,10 | 2,55% | - |
| 10.07.2024 | 17,70 | 17,70 | 17,05 | 17,65 | -0,28% | - |
| 09.07.2024 | 18,10 | 18,20 | 17,55 | 17,70 | -2,21% | - |
| 08.07.2024 | 18,50 | 18,55 | 17,75 | 18,10 | -1,90% | - |
| 05.07.2024 | 18,25 | 18,55 | 18,05 | 18,45 | 1,10% | - |
| 04.07.2024 | 18,30 | 18,30 | 18,25 | 18,25 | -0,27% | - |
| 03.07.2024 | 17,90 | 18,35 | 17,65 | 18,30 | 1,67% | - |
| 02.07.2024 | 17,15 | 18,15 | 17,05 | 18,00 | 5,26% | 62,00 |
| 01.07.2024 | 17,80 | 18,15 | 16,75 | 17,10 | -3,93% | - |
| 28.06.2024 | 18,75 | 19,00 | 17,65 | 17,80 | -5,07% | - |
| 27.06.2024 | 19,45 | 19,45 | 18,45 | 18,75 | -3,85% | - |
| 26.06.2024 | 19,45 | 19,55 | 18,95 | 19,50 | 0,26% | - |
| 25.06.2024 | 20,50 | 20,70 | 19,45 | 19,45 | -5,12% | - |
| 24.06.2024 | 21,20 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 21.06.2024 | 20,60 | 21,10 | 20,50 | 21,10 | 2,43% | - |
| 20.06.2024 | 20,50 | 20,90 | 20,50 | 20,60 | 0,49% | - |
| 19.06.2024 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 18.06.2024 | 20,15 | 20,90 | 19,85 | 20,50 | 1,49% | - |
| 17.06.2024 | 20,40 | 20,40 | 20,05 | 20,20 | 0,00% | - |
| 14.06.2024 | 21,60 | 21,60 | 20,10 | 20,20 | -3,35% | - |
| 13.06.2024 | 21,50 | 21,50 | 20,70 | 20,90 | -2,79% | - |
| 12.06.2024 | 21,40 | 22,30 | 21,30 | 21,50 | 0,00% | - |
| 11.06.2024 | 22,10 | 22,10 | 21,10 | 21,50 | -2,71% | - |
| 10.06.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 07.06.2024 | 21,50 | 22,30 | 21,30 | 21,70 | 1,40% | - |
| 06.06.2024 | 21,30 | 21,50 | 20,90 | 21,40 | 0,94% | - |
| 05.06.2024 | 20,30 | 21,50 | 20,30 | 21,20 | 5,21% | - |
| 04.06.2024 | 19,30 | 20,50 | 19,25 | 20,15 | 4,40% | - |
| 03.06.2024 | 19,55 | 19,95 | 19,10 | 19,30 | -1,28% | - |
| 31.05.2024 | 19,90 | 19,95 | 18,95 | 19,55 | -1,76% | - |