7,490$
2,74%
Echtzeit-Aktienkurs Evolution Metals & Technologies Corp
Bid:
Ask:
Aktienkurse zur Evolution Metals & Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,45 | 7,60 | 7,12 | 7,44 | 2,06% | 102.239,00 |
| 17.06.2026 | 7,20 | 7,45 | 7,05 | 7,29 | 2,10% | 82.386,00 |
| 16.06.2026 | 6,93 | 7,28 | 6,80 | 7,14 | 3,03% | 94.505,00 |
| 15.06.2026 | 7,11 | 7,14 | 6,85 | 6,93 | 1,76% | 31.938,00 |
| 12.06.2026 | 6,83 | 7,22 | 6,76 | 6,81 | -3,13% | 48.406,00 |
| 11.06.2026 | 6,60 | 7,10 | 6,60 | 7,03 | 6,84% | 96.891,00 |
| 10.06.2026 | 6,43 | 6,79 | 6,40 | 6,58 | -1,64% | 71.994,00 |
| 09.06.2026 | 6,55 | 6,76 | 6,25 | 6,69 | 2,29% | 53.438,00 |
| 08.06.2026 | 6,70 | 6,99 | 6,37 | 6,54 | -1,51% | 62.779,00 |
| 05.06.2026 | 6,85 | 6,89 | 6,51 | 6,64 | -4,46% | 147.654,00 |
| 04.06.2026 | 7,04 | 7,27 | 6,95 | 6,95 | -2,73% | 43.514,00 |
| 03.06.2026 | 7,17 | 7,25 | 6,97 | 7,15 | -1,99% | 59.556,00 |
| 02.06.2026 | 7,26 | 7,37 | 7,06 | 7,29 | 1,25% | 66.409,00 |
| 01.06.2026 | 6,89 | 7,36 | 6,75 | 7,20 | 6,67% | 169.910,00 |
| 29.05.2026 | 7,10 | 7,10 | 6,71 | 6,75 | -3,98% | 114.324,00 |
| 28.05.2026 | 6,91 | 7,12 | 6,68 | 7,03 | 0,57% | 135.310,00 |
| 27.05.2026 | 7,19 | 7,24 | 6,88 | 6,99 | -1,83% | 256.039,00 |
| 26.05.2026 | 8,20 | 8,20 | 7,05 | 7,12 | -10,89% | 473.648,00 |
| 22.05.2026 | 8,75 | 9,15 | 7,77 | 7,99 | -4,02% | 164.879,00 |
| 21.05.2026 | 8,09 | 8,34 | 7,63 | 8,33 | 10,12% | 116.976,00 |
| 20.05.2026 | 7,14 | 7,66 | 7,00 | 7,56 | 8,00% | 81.716,00 |
| 19.05.2026 | 7,39 | 7,69 | 7,00 | 7,00 | -5,28% | 105.530,00 |
| 18.05.2026 | 8,06 | 8,28 | 7,32 | 7,39 | -5,98% | 107.812,00 |
| 15.05.2026 | 8,80 | 8,87 | 7,86 | 7,86 | -10,68% | 137.801,00 |
| 14.05.2026 | 9,74 | 9,95 | 8,77 | 8,80 | -5,78% | 172.301,00 |
| 13.05.2026 | 9,89 | 10,18 | 9,14 | 9,34 | -8,25% | 91.455,00 |
| 12.05.2026 | 9,29 | 10,28 | 8,67 | 10,18 | 7,50% | 142.708,00 |
| 11.05.2026 | 9,42 | 9,67 | 8,91 | 9,47 | -0,32% | 113.596,00 |
| 08.05.2026 | 9,17 | 9,67 | 8,66 | 9,50 | 1,82% | 92.209,00 |
| 07.05.2026 | 9,29 | 9,69 | 8,51 | 9,33 | -1,48% | 226.419,00 |
| 06.05.2026 | 9,78 | 9,78 | 9,00 | 9,47 | -0,11% | 69.924,00 |
| 05.05.2026 | 9,68 | 10,24 | 9,28 | 9,48 | -1,04% | 105.597,00 |
| 04.05.2026 | 9,28 | 9,69 | 9,08 | 9,58 | -1,24% | 133.753,00 |
| 01.05.2026 | 9,55 | 10,44 | 9,55 | 9,70 | 1,36% | 203.505,00 |
| 30.04.2026 | 9,07 | 9,81 | 9,03 | 9,57 | 7,89% | 98.425,00 |
| 29.04.2026 | 9,17 | 9,60 | 8,80 | 8,87 | -4,00% | 66.232,00 |
| 28.04.2026 | 9,25 | 9,40 | 8,60 | 9,24 | 0,76% | 81.955,00 |
| 27.04.2026 | 9,33 | 9,55 | 9,07 | 9,17 | 0,22% | 66.844,00 |
| 24.04.2026 | 9,22 | 9,60 | 8,80 | 9,15 | -1,29% | 83.989,00 |
| 23.04.2026 | 9,29 | 9,41 | 8,95 | 9,27 | -0,22% | 92.292,00 |
| 22.04.2026 | 8,11 | 9,44 | 8,10 | 9,29 | 14,13% | 220.091,00 |
| 21.04.2026 | 8,50 | 8,50 | 7,97 | 8,14 | -3,78% | 66.612,00 |
| 20.04.2026 | 8,40 | 8,96 | 8,06 | 8,46 | 1,44% | 158.823,00 |
| 17.04.2026 | 8,10 | 8,61 | 8,00 | 8,34 | 4,25% | 156.501,00 |
| 16.04.2026 | 8,00 | 8,24 | 7,88 | 8,00 | 0,13% | 88.455,00 |
| 15.04.2026 | 8,21 | 8,60 | 7,81 | 7,99 | -1,96% | 146.203,00 |
| 14.04.2026 | 8,15 | 8,50 | 7,99 | 8,15 | 2,00% | 95.437,00 |
| 13.04.2026 | 7,83 | 8,37 | 7,82 | 7,99 | 0,76% | 104.047,00 |
| 10.04.2026 | 7,53 | 8,26 | 7,41 | 7,93 | 6,30% | 138.019,00 |
| 09.04.2026 | 7,61 | 7,88 | 7,39 | 7,46 | -1,58% | 73.223,00 |
| 08.04.2026 | 8,10 | 8,49 | 7,26 | 7,58 | -6,30% | 140.297,00 |
| 07.04.2026 | 7,90 | 8,59 | 7,51 | 8,09 | 2,15% | 119.957,00 |
| 06.04.2026 | 8,53 | 8,59 | 7,90 | 7,92 | -5,15% | 63.404,00 |
| 02.04.2026 | 8,04 | 8,45 | 8,02 | 8,35 | 1,46% | 83.672,00 |
| 01.04.2026 | 7,69 | 8,62 | 7,38 | 8,23 | 8,43% | 163.700,00 |
| 31.03.2026 | 6,99 | 7,63 | 6,90 | 7,59 | 12,61% | 66.185,00 |
| 30.03.2026 | 6,91 | 7,04 | 6,51 | 6,74 | -1,32% | 70.699,00 |
| 27.03.2026 | 6,95 | 6,99 | 6,78 | 6,83 | -0,29% | 39.226,00 |
| 26.03.2026 | 6,93 | 7,20 | 6,74 | 6,85 | -4,20% | 70.051,00 |
| 25.03.2026 | 7,50 | 7,50 | 7,08 | 7,15 | -3,77% | 49.043,00 |
| 24.03.2026 | 7,00 | 7,43 | 6,86 | 7,43 | 3,48% | 47.197,00 |
| 23.03.2026 | 6,89 | 7,31 | 6,82 | 7,18 | 5,28% | 35.450,00 |
| 20.03.2026 | 7,28 | 7,28 | 6,76 | 6,82 | -4,21% | 37.503,00 |
| 19.03.2026 | 7,00 | 7,62 | 6,97 | 7,12 | 5,48% | 179.040,00 |
| 18.03.2026 | 7,00 | 7,32 | 6,70 | 6,75 | -3,78% | 137.761,00 |
| 17.03.2026 | 7,53 | 7,53 | 7,01 | 7,02 | -4,56% | 154.934,00 |
| 16.03.2026 | 7,75 | 8,11 | 7,01 | 7,35 | -5,77% | 178.214,00 |
| 13.03.2026 | 7,89 | 8,29 | 7,57 | 7,80 | -1,89% | 87.246,00 |
| 12.03.2026 | 7,49 | 8,70 | 7,41 | 7,95 | 6,57% | 244.334,00 |
| 11.03.2026 | 7,70 | 7,93 | 7,20 | 7,46 | -3,87% | 182.449,00 |
| 10.03.2026 | 8,22 | 8,30 | 7,58 | 7,76 | -5,02% | 298.603,00 |
| 09.03.2026 | 9,76 | 10,36 | 8,14 | 8,17 | -16,29% | 370.336,00 |
| 06.03.2026 | 8,60 | 10,80 | 8,51 | 9,76 | 14,69% | 378.904,00 |
| 05.03.2026 | 8,43 | 9,67 | 8,40 | 8,51 | 0,00% | 135.911,00 |
| 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 |