10,350€
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 18.12.2024 | 10,35 | 10,65 | 10,15 | 10,35 | 0,00% | - |
| 17.12.2024 | 10,85 | 10,85 | 10,15 | 10,35 | -4,61% | - |
| 16.12.2024 | 10,85 | 10,95 | 10,55 | 10,85 | 0,00% | - |
| 13.12.2024 | 11,10 | 11,35 | 10,65 | 10,85 | -2,25% | - |
| 12.12.2024 | 11,35 | 11,45 | 10,75 | 11,10 | -2,20% | - |
| 11.12.2024 | 10,90 | 11,45 | 10,85 | 11,35 | 4,61% | - |
| 10.12.2024 | 10,55 | 10,95 | 10,35 | 10,85 | 3,83% | - |
| 09.12.2024 | 10,55 | 10,75 | 10,45 | 10,45 | -0,95% | - |
| 06.12.2024 | 10,65 | 10,85 | 10,25 | 10,55 | -0,94% | - |
| 05.12.2024 | 11,00 | 11,05 | 10,55 | 10,65 | -2,74% | - |
| 04.12.2024 | 11,20 | 11,25 | 10,85 | 10,95 | -1,79% | - |
| 03.12.2024 | 12,05 | 12,15 | 11,15 | 11,15 | -7,47% | - |
| 02.12.2024 | 12,25 | 12,40 | 12,00 | 12,05 | -1,63% | - |
| 29.11.2024 | 12,25 | 12,55 | 12,15 | 12,25 | 0,00% | - |
| 28.11.2024 | 12,25 | 12,45 | 12,25 | 12,25 | 0,00% | - |
| 27.11.2024 | 12,55 | 12,95 | 12,15 | 12,25 | -3,16% | - |
| 26.11.2024 | 11,65 | 12,85 | 11,50 | 12,65 | 8,58% | 1.784,00 |
| 25.11.2024 | 10,85 | 11,85 | 10,75 | 11,65 | 7,37% | - |
| 22.11.2024 | 11,05 | 11,30 | 10,75 | 10,85 | -1,81% | - |
| 21.11.2024 | 10,75 | 11,15 | 10,65 | 11,05 | 1,84% | - |
| 20.11.2024 | 11,35 | 11,45 | 10,65 | 10,85 | -3,98% | 300,00 |
| 19.11.2024 | 11,65 | 12,00 | 11,25 | 11,30 | -3,00% | - |
| 18.11.2024 | 11,75 | 11,95 | 11,60 | 11,65 | -1,69% | - |
| 15.11.2024 | 11,90 | 12,15 | 11,55 | 11,85 | -0,42% | - |
| 14.11.2024 | 12,15 | 12,35 | 11,65 | 11,90 | -1,65% | - |
| 13.11.2024 | 13,60 | 13,85 | 11,70 | 12,10 | -11,03% | 3,00 |
| 12.11.2024 | 14,20 | 14,60 | 13,35 | 13,60 | -3,89% | - |
| 11.11.2024 | 12,55 | 14,35 | 12,55 | 14,15 | 12,75% | - |
| 08.11.2024 | 15,25 | 15,60 | 12,45 | 12,55 | -17,70% | - |
| 07.11.2024 | 23,10 | 23,30 | 15,05 | 15,25 | -33,70% | - |
| 06.11.2024 | 22,20 | 23,40 | 22,10 | 23,00 | 6,98% | - |
| 05.11.2024 | 21,50 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 04.11.2024 | 21,60 | 22,30 | 21,40 | 21,70 | 0,46% | - |
| 01.11.2024 | 21,50 | 21,90 | 21,40 | 21,60 | 0,47% | - |
| 31.10.2024 | 22,30 | 22,50 | 21,20 | 21,50 | -3,59% | - |
| 30.10.2024 | 21,50 | 22,50 | 21,30 | 22,30 | 3,72% | - |
| 29.10.2024 | 21,90 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 28.10.2024 | 22,30 | 22,50 | 21,70 | 21,80 | -1,80% | - |
| 25.10.2024 | 21,00 | 22,90 | 21,00 | 22,20 | 5,71% | - |
| 24.10.2024 | 20,80 | 22,10 | 20,70 | 21,00 | 0,96% | - |
| 23.10.2024 | 21,30 | 21,50 | 20,50 | 20,80 | -2,35% | - |
| 22.10.2024 | 21,50 | 21,70 | 20,90 | 21,30 | -0,47% | - |
| 21.10.2024 | 22,00 | 22,10 | 21,10 | 21,40 | -3,17% | - |
| 18.10.2024 | 23,10 | 23,10 | 21,90 | 22,10 | -4,33% | - |
| 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% | - |