13,948€
-0,19%
Echtzeit-Aktienkurs Aeva Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 14,31 | 14,91 | 13,48 | 13,91 | -3,07% | - |
| 21.04.2026 | 13,43 | 15,48 | 13,26 | 14,35 | 7,43% | 2.462,00 |
| 20.04.2026 | 13,14 | 13,53 | 12,97 | 13,36 | -0,21% | - |
| 17.04.2026 | 12,56 | 14,04 | 12,46 | 13,39 | 6,83% | - |
| 16.04.2026 | 12,65 | 13,10 | 12,22 | 12,53 | 0,66% | - |
| 15.04.2026 | 11,96 | 12,88 | 11,91 | 12,45 | 3,85% | - |
| 14.04.2026 | 11,56 | 12,19 | 11,49 | 11,99 | 3,50% | - |
| 13.04.2026 | 11,35 | 11,74 | 11,11 | 11,58 | 3,10% | - |
| 10.04.2026 | 11,24 | 11,66 | 11,11 | 11,24 | 1,44% | - |
| 09.04.2026 | 11,14 | 11,37 | 10,88 | 11,08 | -0,79% | 440,00 |
| 08.04.2026 | 11,46 | 11,99 | 11,00 | 11,16 | 2,70% | 13.000,00 |
| 07.04.2026 | 10,95 | 11,05 | 10,40 | 10,87 | -5,07% | - |
| 02.04.2026 | 11,40 | 11,90 | 10,75 | 11,45 | 0,44% | - |
| 01.04.2026 | 11,40 | 12,00 | 11,30 | 11,40 | 0,44% | - |
| 31.03.2026 | 10,25 | 11,60 | 10,20 | 11,35 | 11,82% | - |
| 30.03.2026 | 11,15 | 11,50 | 10,03 | 10,15 | -8,56% | - |
| 27.03.2026 | 12,50 | 12,50 | 10,85 | 11,10 | -12,94% | 3.120,00 |
| 26.03.2026 | 13,15 | 13,20 | 12,65 | 12,75 | -2,67% | - |
| 25.03.2026 | 13,60 | 14,20 | 13,10 | 13,10 | -2,96% | - |
| 24.03.2026 | 13,50 | 13,65 | 12,60 | 13,50 | 0,37% | - |
| 23.03.2026 | 12,40 | 13,70 | 11,65 | 13,45 | 11,62% | 14.500,00 |
| 20.03.2026 | 13,10 | 13,40 | 12,00 | 12,05 | -8,02% | 1.600,00 |
| 19.03.2026 | 12,80 | 13,25 | 11,95 | 13,10 | 2,75% | - |
| 18.03.2026 | 13,70 | 13,90 | 12,70 | 12,75 | -6,25% | - |
| 17.03.2026 | 13,50 | 13,90 | 13,35 | 13,60 | 0,00% | - |
| 16.03.2026 | 13,35 | 14,10 | 13,05 | 13,60 | 3,03% | - |
| 13.03.2026 | 13,30 | 13,85 | 13,00 | 13,20 | -0,75% | - |
| 12.03.2026 | 13,80 | 14,30 | 13,25 | 13,30 | -7,96% | 1.200,00 |
| 11.03.2026 | 13,95 | 15,50 | 13,85 | 14,45 | 3,96% | 675,00 |
| 10.03.2026 | 12,60 | 14,30 | 12,60 | 13,90 | 9,45% | 1.792,00 |
| 09.03.2026 | 12,10 | 12,75 | 11,50 | 12,70 | 3,67% | - |
| 06.03.2026 | 13,00 | 13,50 | 12,25 | 12,25 | -5,41% | - |
| 05.03.2026 | 12,80 | 13,55 | 12,35 | 12,95 | 0,39% | 5.500,00 |
| 04.03.2026 | 11,95 | 13,05 | 11,65 | 12,90 | 7,50% | - |
| 03.03.2026 | 12,30 | 12,80 | 11,55 | 12,00 | -3,23% | - |
| 02.03.2026 | 10,95 | 13,05 | 10,80 | 12,40 | 10,22% | 16.800,00 |
| 27.02.2026 | 11,60 | 12,10 | 11,05 | 11,25 | -2,17% | 13.500,00 |
| 26.02.2026 | 11,50 | 12,15 | 11,05 | 11,50 | -0,43% | 6.900,00 |
| 25.02.2026 | 11,05 | 11,65 | 11,00 | 11,55 | 4,52% | - |
| 24.02.2026 | 10,60 | 11,35 | 10,50 | 11,05 | 4,74% | - |
| 23.02.2026 | 10,55 | 10,75 | 10,25 | 10,55 | -0,94% | - |
| 20.02.2026 | 10,95 | 11,30 | 10,40 | 10,65 | -2,29% | - |
| 19.02.2026 | 11,00 | 11,15 | 10,55 | 10,90 | -0,91% | - |
| 18.02.2026 | 10,85 | 11,30 | 10,70 | 11,00 | 1,38% | 18.954,00 |
| 17.02.2026 | 11,40 | 11,50 | 10,55 | 10,85 | -5,65% | - |
| 16.02.2026 | 11,45 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 13.02.2026 | 10,85 | 11,70 | 10,55 | 11,45 | 7,01% | 500,00 |
| 12.02.2026 | 10,75 | 10,90 | 10,05 | 10,70 | -0,47% | - |
| 11.02.2026 | 10,95 | 11,40 | 10,45 | 10,75 | -0,92% | 760,00 |
| 10.02.2026 | 11,60 | 12,05 | 10,85 | 10,85 | -7,66% | - |
| 09.02.2026 | 10,55 | 12,00 | 10,20 | 11,75 | 12,44% | - |
| 06.02.2026 | 9,45 | 10,55 | 9,38 | 10,45 | 8,57% | 1.250,00 |
| 05.02.2026 | 10,70 | 10,80 | 9,48 | 9,63 | -9,62% | 3.920,00 |
| 04.02.2026 | 11,05 | 11,45 | 10,45 | 10,65 | -3,18% | - |
| 03.02.2026 | 10,85 | 11,45 | 10,35 | 11,00 | 1,38% | - |
| 02.02.2026 | 10,65 | 11,45 | 10,30 | 10,85 | 1,40% | 6.054,00 |
| 30.01.2026 | 10,90 | 11,20 | 10,50 | 10,70 | -11,57% | 1.100,00 |
| 29.01.2026 | 11,90 | 12,30 | 11,90 | 12,10 | 0,83% | - |