13,105€
3,27%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,73 | 13,21 | 12,54 | 13,11 | 2,96% | - |
| 01.10.2026 | 12,45 | 13,02 | 12,19 | 12,73 | 2,33% | - |
| 30.09.2026 | 12,50 | 12,70 | 12,16 | 12,44 | 1,06% | - |
| 29.09.2026 | 12,65 | 13,10 | 12,13 | 12,31 | -1,76% | - |
| 28.09.2026 | 13,44 | 13,47 | 12,51 | 12,53 | -7,10% | 3.900,00 |
| 25.09.2026 | 13,69 | 13,99 | 13,26 | 13,49 | -1,82% | 2.771,00 |
| 24.09.2026 | 13,40 | 13,83 | 12,87 | 13,74 | 3,36% | - |
| 23.09.2026 | 13,43 | 13,49 | 12,74 | 13,29 | -0,49% | 7.277,00 |
| 22.09.2026 | 13,33 | 13,53 | 12,73 | 13,35 | 0,17% | 1.736,00 |
| 21.09.2026 | 13,03 | 13,61 | 13,03 | 13,33 | 3,51% | - |
| 18.09.2026 | 13,31 | 13,53 | 12,69 | 12,88 | -3,17% | - |
| 17.09.2026 | 12,64 | 13,67 | 12,63 | 13,30 | 7,39% | 3.520,00 |
| 16.09.2026 | 12,34 | 12,61 | 12,13 | 12,39 | 1,24% | - |
| 15.09.2026 | 12,78 | 12,92 | 12,14 | 12,23 | -3,68% | - |
| 14.09.2026 | 13,41 | 13,42 | 12,49 | 12,70 | -5,27% | - |
| 11.09.2026 | 12,93 | 13,58 | 12,91 | 13,41 | 3,89% | - |
| 10.09.2026 | 13,47 | 13,50 | 12,86 | 12,91 | -3,80% | - |
| 09.09.2026 | 14,04 | 14,24 | 13,36 | 13,42 | -4,16% | - |
| 08.09.2026 | 13,69 | 14,17 | 13,59 | 14,00 | 1,54% | 3.335,00 |
| 07.09.2026 | 13,47 | 14,08 | 13,45 | 13,79 | 2,05% | 21.435,00 |
| 04.09.2026 | 13,03 | 13,67 | 13,02 | 13,51 | 2,41% | 8.280,00 |
| 03.09.2026 | 13,11 | 13,51 | 12,81 | 13,19 | 0,66% | - |
| 02.09.2026 | 12,76 | 13,17 | 12,48 | 13,10 | 2,10% | - |
| 01.09.2026 | 13,53 | 13,57 | 12,57 | 12,83 | -4,57% | 1.250,00 |
| 31.08.2026 | 13,42 | 13,63 | 12,97 | 13,45 | -0,36% | 17.240,00 |
| 28.08.2026 | 14,08 | 14,13 | 13,34 | 13,50 | -3,83% | 7.950,00 |
| 27.08.2026 | 13,97 | 14,35 | 13,79 | 14,04 | 3,48% | 7.950,00 |
| 26.08.2026 | 13,93 | 14,14 | 13,42 | 13,56 | -1,52% | - |
| 25.08.2026 | 14,25 | 14,68 | 13,75 | 13,77 | -2,34% | 8.560,00 |
| 24.08.2026 | 15,51 | 15,74 | 14,09 | 14,10 | -10,17% | 14.943,00 |
| 21.08.2026 | 16,16 | 16,65 | 15,42 | 15,70 | -3,09% | 12.000,00 |
| 20.08.2026 | 16,94 | 17,11 | 15,78 | 16,20 | -4,31% | 9.012,00 |
| 19.08.2026 | 18,13 | 18,32 | 16,58 | 16,93 | -6,71% | 4.028,00 |
| 18.08.2026 | 20,47 | 20,51 | 17,91 | 18,15 | -11,19% | 6.300,00 |
| 17.08.2026 | 20,10 | 21,07 | 19,45 | 20,44 | 1,36% | - |
| 14.08.2026 | 19,65 | 21,10 | 19,12 | 20,16 | 3,69% | 36.468,00 |
| 13.08.2026 | 21,84 | 22,41 | 19,31 | 19,44 | -11,04% | 8.300,00 |
| 12.08.2026 | 20,69 | 22,31 | 20,68 | 21,86 | 5,02% | 4.600,00 |
| 11.08.2026 | 20,43 | 21,94 | 20,33 | 20,81 | 1,27% | 1.100,00 |
| 10.08.2026 | 22,85 | 23,53 | 19,92 | 20,55 | -11,23% | 6.500,00 |
| 07.08.2026 | 22,45 | 24,47 | 21,14 | 23,15 | 7,15% | 3.170,00 |
| 06.08.2026 | 19,90 | 24,61 | 19,64 | 21,61 | 27,39% | - |
| 05.08.2026 | 17,71 | 17,89 | 16,92 | 16,96 | -3,87% | 2.050,00 |
| 04.08.2026 | 16,03 | 17,90 | 16,00 | 17,64 | 11,50% | - |
| 03.08.2026 | 15,42 | 16,14 | 14,96 | 15,82 | 3,89% | - |
| 31.07.2026 | 14,57 | 15,53 | 14,44 | 15,23 | 6,62% | 11.950,00 |
| 30.07.2026 | 12,50 | 14,40 | 12,18 | 14,29 | 17,01% | - |
| 29.07.2026 | 12,89 | 13,19 | 11,87 | 12,21 | -5,33% | - |
| 28.07.2026 | 13,66 | 13,67 | 12,23 | 12,90 | -5,38% | 15.000,00 |
| 27.07.2026 | 13,13 | 13,95 | 13,00 | 13,63 | 4,31% | - |
| 24.07.2026 | 14,27 | 14,36 | 12,99 | 13,07 | -7,71% | 7.600,00 |
| 23.07.2026 | 14,62 | 14,94 | 13,99 | 14,16 | -3,64% | 5.200,00 |
| 22.07.2026 | 15,60 | 15,60 | 14,64 | 14,69 | -5,21% | 250,00 |
| 21.07.2026 | 14,41 | 15,56 | 14,19 | 15,50 | 10,99% | - |
| 20.07.2026 | 14,79 | 15,19 | 13,92 | 13,97 | -4,81% | - |
| 17.07.2026 | 14,56 | 15,38 | 13,80 | 14,67 | 0,84% | 700,00 |
| 16.07.2026 | 16,29 | 16,33 | 14,35 | 14,55 | -10,56% | 400,00 |
| 15.07.2026 | 17,33 | 18,01 | 15,70 | 16,27 | -6,33% | - |
| 14.07.2026 | 16,41 | 17,63 | 16,38 | 17,37 | 5,13% | 1.950,00 |
| 13.07.2026 | 18,14 | 18,36 | 16,44 | 16,52 | -9,37% | 860,00 |
| 10.07.2026 | 19,35 | 19,66 | 18,12 | 18,23 | -5,57% | 1.500,00 |
| 09.07.2026 | 18,86 | 20,07 | 18,81 | 19,30 | 3,86% | 2.300,00 |
| 08.07.2026 | 18,82 | 19,33 | 17,82 | 18,58 | -1,88% | 12.350,00 |
| 07.07.2026 | 21,27 | 21,81 | 18,54 | 18,94 | -10,58% | 1.350,00 |
| 06.07.2026 | 21,66 | 23,02 | 20,56 | 21,18 | -2,46% | 6.660,00 |
| 03.07.2026 | 21,16 | 21,85 | 21,07 | 21,72 | 3,65% | - |
| 02.07.2026 | 24,38 | 24,82 | 20,80 | 20,95 | -14,14% | 4.850,00 |
| 01.07.2026 | 25,20 | 27,42 | 24,25 | 24,40 | -2,32% | - |
| 30.06.2026 | 22,48 | 25,68 | 21,81 | 24,98 | 10,53% | 5.436,00 |
| 29.06.2026 | 18,51 | 22,84 | 18,12 | 22,60 | 23,38% | 4.580,00 |
| 26.06.2026 | 17,58 | 18,47 | 16,58 | 18,32 | 3,42% | 4.425,00 |
| 25.06.2026 | 18,69 | 18,85 | 17,07 | 17,71 | 0,27% | 2.150,00 |
| 24.06.2026 | 20,69 | 21,03 | 17,29 | 17,67 | -14,79% | 1.721,00 |
| 23.06.2026 | 22,18 | 22,19 | 20,47 | 20,73 | -6,33% | - |
| 22.06.2026 | 21,18 | 23,35 | 21,07 | 22,13 | 4,73% | 7.355,00 |
| 19.06.2026 | 21,20 | 21,97 | 21,08 | 21,13 | -0,94% | - |
| 18.06.2026 | 20,66 | 21,60 | 19,77 | 21,33 | 3,27% | 1.250,00 |
| 17.06.2026 | 20,75 | 21,58 | 20,47 | 20,66 | 0,17% | 950,00 |
| 16.06.2026 | 23,49 | 23,80 | 20,56 | 20,62 | -10,64% | 2.300,00 |
| 15.06.2026 | 22,28 | 24,29 | 22,21 | 23,08 | 7,25% | 8.100,00 |
| 12.06.2026 | 20,62 | 21,93 | 19,45 | 21,52 | 3,64% | - |
| 11.06.2026 | 19,73 | 20,79 | 18,83 | 20,76 | 6,08% | - |
| 10.06.2026 | 18,95 | 20,76 | 17,72 | 19,57 | 1,81% | 130,00 |
| 09.06.2026 | 20,03 | 20,77 | 18,03 | 19,22 | -5,45% | 10,00 |
| 08.06.2026 | 19,49 | 21,53 | 19,28 | 20,33 | 1,89% | - |
| 05.06.2026 | 20,73 | 21,01 | 18,91 | 19,95 | -5,12% | 2.004,00 |
| 04.06.2026 | 19,85 | 21,75 | 18,42 | 21,03 | -2,25% | 6.620,00 |
| 03.06.2026 | 23,83 | 24,28 | 21,22 | 21,52 | -9,71% | 1.600,00 |
| 02.06.2026 | 23,83 | 25,22 | 23,43 | 23,83 | -0,31% | - |
| 01.06.2026 | 23,80 | 24,88 | 23,19 | 23,91 | -0,97% | - |
| 29.05.2026 | 22,21 | 24,52 | 22,18 | 24,14 | 8,86% | - |
| 28.05.2026 | 24,75 | 25,21 | 21,71 | 22,18 | -12,13% | 2.690,00 |
| 27.05.2026 | 24,36 | 25,60 | 23,30 | 25,24 | 4,36% | 10.500,00 |
| 26.05.2026 | 22,23 | 24,34 | 21,07 | 24,18 | 10,79% | 34.825,00 |
| 25.05.2026 | 21,79 | 21,84 | 21,78 | 21,83 | 0,09% | - |
| 22.05.2026 | 18,54 | 21,85 | 18,50 | 21,81 | 18,02% | 200,00 |
| 21.05.2026 | 18,01 | 18,92 | 17,87 | 18,48 | 1,75% | - |
| 20.05.2026 | 16,47 | 18,20 | 16,35 | 18,16 | 11,33% | - |
| 19.05.2026 | 16,67 | 16,75 | 14,95 | 16,31 | -3,48% | 5.700,00 |
| 18.05.2026 | 17,52 | 18,27 | 15,99 | 16,90 | -4,23% | 1.500,00 |