9,760$
14,69%
Echtzeit-Aktienkurs Evolution Metals & Technologies Corp
Bid:
Ask:
Aktienkurse zur Evolution Metals & Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,60 | 10,80 | 8,51 | 9,76 | 14,69% | 96.558,00 |
| 05.03.2026 | 8,43 | 9,67 | 8,40 | 8,51 | 0,00% | 42.110,00 |
| 04.03.2026 | 9,44 | 9,92 | 8,50 | 8,51 | -7,65% | 114.426,00 |
| 03.03.2026 | 9,93 | 10,22 | 8,87 | 9,22 | -9,30% | 213.854,00 |
| 02.03.2026 | 7,76 | 10,99 | 7,58 | 10,16 | 27,48% | 707.437,00 |
| 27.02.2026 | 8,40 | 8,40 | 7,82 | 7,97 | -7,33% | 143.415,00 |
| 26.02.2026 | 8,94 | 9,48 | 8,41 | 8,60 | -6,72% | 140.565,00 |
| 25.02.2026 | 9,77 | 10,08 | 9,03 | 9,22 | -8,67% | 126.052,00 |
| 24.02.2026 | 10,11 | 10,43 | 9,51 | 10,10 | 2,49% | 187.163,00 |
| 23.02.2026 | 10,12 | 11,57 | 9,50 | 9,85 | -10,29% | 177.537,00 |
| 20.02.2026 | 11,51 | 11,80 | 9,59 | 10,98 | -7,73% | 442.114,00 |
| 19.02.2026 | 14,70 | 15,00 | 11,06 | 11,90 | -9,30% | 517.916,00 |
| 18.02.2026 | 11,00 | 13,24 | 10,29 | 13,12 | 27,63% | 462.327,00 |
| 17.02.2026 | 10,51 | 11,67 | 9,20 | 10,28 | 3,84% | 338.941,00 |
| 13.02.2026 | 7,43 | 10,89 | 7,34 | 9,90 | 29,92% | 452.729,00 |
| 12.02.2026 | 7,17 | 7,62 | 6,98 | 7,62 | 5,98% | 103.193,00 |
| 11.02.2026 | 7,11 | 7,41 | 6,87 | 7,19 | 4,81% | 135.041,00 |
| 10.02.2026 | 7,25 | 7,25 | 6,25 | 6,86 | 1,55% | 108.863,00 |
| 09.02.2026 | 6,50 | 6,90 | 6,13 | 6,76 | 10,20% | 180.445,00 |
| 06.02.2026 | 6,01 | 6,30 | 5,70 | 6,13 | 4,25% | 118.852,00 |
| 05.02.2026 | 6,61 | 7,03 | 5,50 | 5,88 | -13,53% | 91.119,00 |
| 04.02.2026 | 7,16 | 7,42 | 6,32 | 6,80 | -6,21% | 86.784,00 |
| 03.02.2026 | 7,65 | 7,65 | 6,72 | 7,25 | 1,26% | 123.652,00 |
| 02.02.2026 | 6,97 | 7,50 | 6,76 | 7,16 | 6,39% | 172.138,00 |
| 30.01.2026 | 7,05 | 7,16 | 6,30 | 6,73 | -4,54% | 97.550,00 |
| 29.01.2026 | 7,05 | 7,50 | 6,62 | 7,05 | -0,70% | 192.497,00 |
| 28.01.2026 | 7,04 | 7,51 | 6,92 | 7,10 | -0,14% | 132.606,00 |
| 27.01.2026 | 7,25 | 7,41 | 7,00 | 7,11 | 1,57% | 162.961,00 |
| 26.01.2026 | 9,47 | 9,47 | 6,97 | 7,00 | -26,62% | 495.068,00 |
| 23.01.2026 | 10,43 | 11,27 | 9,50 | 9,54 | -2,85% | 345.276,00 |
| 22.01.2026 | 8,06 | 10,46 | 7,60 | 9,82 | 23,68% | 201.514,00 |
| 21.01.2026 | 8,30 | 8,70 | 7,94 | 7,94 | -4,34% | 189.484,00 |
| 20.01.2026 | 8,61 | 9,24 | 8,11 | 8,30 | -1,19% | 43.854,00 |
| 16.01.2026 | 9,91 | 10,07 | 8,23 | 8,40 | -15,32% | 105.340,00 |
| 15.01.2026 | 10,60 | 12,24 | 9,50 | 9,92 | -5,16% | 146.021,00 |
| 14.01.2026 | 9,88 | 11,63 | 9,21 | 10,46 | 9,99% | 161.620,00 |
| 13.01.2026 | 16,14 | 16,14 | 8,75 | 9,51 | -42,19% | 272.973,00 |
| 12.01.2026 | 16,00 | 17,50 | 16,00 | 16,45 | 0,30% | 59.299,00 |
| 09.01.2026 | 15,91 | 16,80 | 11,52 | 16,40 | -3,59% | 210.160,00 |
| 08.01.2026 | 17,37 | 18,30 | 16,20 | 17,01 | -10,47% | 443.639,00 |
| 07.01.2026 | 16,10 | 24,09 | 16,10 | 19,00 | -10,76% | 800.522,00 |