8,822€
-5,88%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,28 | 9,42 | 8,82 | 8,86 | -5,43% | - |
| 21.10.2026 | 9,40 | 9,54 | 9,19 | 9,37 | 0,94% | - |
| 20.10.2026 | 8,86 | 9,35 | 8,44 | 9,29 | 2,53% | - |
| 19.10.2026 | 9,31 | 9,44 | 8,93 | 9,06 | -3,43% | - |
| 16.10.2026 | 9,82 | 9,96 | 9,36 | 9,38 | -3,90% | - |
| 15.10.2026 | 9,55 | 9,97 | 9,31 | 9,76 | -2,03% | - |
| 14.10.2026 | 10,88 | 10,89 | 9,91 | 9,96 | -7,09% | - |
| 13.10.2026 | 11,08 | 11,10 | 10,50 | 10,72 | -6,19% | - |
| 12.10.2026 | 12,22 | 12,27 | 11,40 | 11,43 | -5,81% | - |
| 09.10.2026 | 12,31 | 12,56 | 11,99 | 12,14 | -2,43% | - |
| 08.10.2026 | 12,65 | 12,72 | 12,12 | 12,44 | -0,06% | - |
| 07.10.2026 | 12,95 | 13,04 | 12,26 | 12,45 | -5,02% | - |
| 06.10.2026 | 12,80 | 13,22 | 12,71 | 13,10 | 3,84% | - |
| 05.10.2026 | 13,29 | 13,32 | 12,58 | 12,62 | -0,06% | - |
| 02.10.2026 | 12,73 | 13,21 | 12,61 | 12,63 | 1,41% | - |
| 01.10.2026 | 12,78 | 12,78 | 12,19 | 12,45 | 0,08% | - |
| 30.09.2026 | 12,48 | 12,70 | 12,16 | 12,44 | 1,41% | - |
| 29.09.2026 | 12,66 | 13,10 | 12,23 | 12,27 | -5,03% | - |
| 28.09.2026 | 13,45 | 13,47 | 12,81 | 12,92 | -3,87% | - |
| 25.09.2026 | 13,68 | 13,99 | 13,26 | 13,44 | 3,58% | - |
| 24.09.2026 | 13,37 | 13,44 | 12,93 | 12,97 | -1,14% | - |
| 23.09.2026 | 13,43 | 13,49 | 12,74 | 13,12 | 2,68% | - |
| 22.09.2026 | 13,33 | 13,53 | 12,74 | 12,78 | -5,75% | - |
| 21.09.2026 | 13,05 | 13,61 | 13,03 | 13,56 | 4,61% | - |
| 18.09.2026 | 13,32 | 13,53 | 12,85 | 12,96 | -4,72% | - |
| 17.09.2026 | 12,64 | 13,61 | 12,63 | 13,61 | 8,64% | - |
| 16.09.2026 | 12,28 | 12,61 | 12,27 | 12,52 | 2,06% | - |
| 15.09.2026 | 12,78 | 12,92 | 12,20 | 12,27 | -4,14% | - |
| 14.09.2026 | 13,20 | 13,22 | 12,49 | 12,80 | -4,19% | - |
| 11.09.2026 | 12,94 | 13,58 | 12,91 | 13,36 | -0,71% | - |
| 10.09.2026 | 13,47 | 13,50 | 12,97 | 13,46 | -2,39% | - |
| 09.09.2026 | 14,02 | 14,24 | 13,60 | 13,79 | -1,68% | - |
| 08.09.2026 | 13,69 | 14,11 | 13,59 | 14,02 | 0,32% | - |
| 07.09.2026 | 13,47 | 14,08 | 13,47 | 13,98 | 5,06% | - |
| 04.09.2026 | 13,02 | 13,67 | 13,02 | 13,30 | 0,21% | - |
| 03.09.2026 | 13,09 | 13,51 | 12,95 | 13,28 | 1,34% | - |
| 02.09.2026 | 12,78 | 13,17 | 12,48 | 13,10 | 2,30% | - |
| 01.09.2026 | 13,51 | 13,57 | 12,80 | 12,81 | -2,66% | - |
| 31.08.2026 | 13,43 | 13,63 | 12,97 | 13,16 | -4,33% | - |
| 28.08.2026 | 14,11 | 14,13 | 13,43 | 13,75 | -2,00% | - |
| 27.08.2026 | 13,98 | 14,35 | 13,89 | 14,03 | 3,26% | - |
| 26.08.2026 | 13,94 | 14,14 | 13,44 | 13,59 | -2,72% | - |
| 25.08.2026 | 14,23 | 14,68 | 13,91 | 13,97 | -3,19% | - |
| 24.08.2026 | 15,51 | 15,74 | 14,33 | 14,43 | -8,67% | - |
| 21.08.2026 | 16,17 | 16,65 | 15,42 | 15,80 | -1,80% | - |
| 20.08.2026 | 16,93 | 17,11 | 16,05 | 16,09 | -7,00% | - |
| 19.08.2026 | 18,15 | 18,32 | 16,58 | 17,30 | -3,90% | - |
| 18.08.2026 | 20,51 | 20,51 | 17,99 | 18,00 | -12,85% | - |
| 17.08.2026 | 20,08 | 20,70 | 19,45 | 20,66 | 2,00% | - |
| 14.08.2026 | 19,63 | 20,64 | 19,12 | 20,25 | -5,68% | - |
| 13.08.2026 | 21,86 | 22,41 | 21,33 | 21,47 | 1,51% | - |
| 12.08.2026 | 20,70 | 22,31 | 20,68 | 21,15 | -0,26% | - |
| 11.08.2026 | 20,43 | 21,94 | 20,33 | 21,21 | 2,27% | - |
| 10.08.2026 | 22,86 | 23,53 | 19,92 | 20,74 | -9,28% | - |
| 07.08.2026 | 22,10 | 22,88 | 21,14 | 22,86 | -3,07% | - |
| 06.08.2026 | 19,80 | 24,61 | 19,64 | 23,58 | 36,22% | - |
| 05.08.2026 | 17,58 | 17,89 | 16,97 | 17,31 | 0,20% | - |
| 04.08.2026 | 16,03 | 17,46 | 16,00 | 17,28 | 8,92% | - |
| 03.08.2026 | 15,38 | 15,92 | 14,96 | 15,86 | 4,89% | - |
| 31.07.2026 | 14,56 | 15,51 | 14,44 | 15,12 | 10,00% | - |
| 30.07.2026 | 12,51 | 13,90 | 12,18 | 13,75 | 11,50% | - |
| 29.07.2026 | 12,92 | 13,19 | 12,26 | 12,33 | -2,08% | - |
| 28.07.2026 | 13,47 | 13,63 | 12,23 | 12,59 | -5,73% | - |
| 27.07.2026 | 13,12 | 13,95 | 13,00 | 13,36 | -0,95% | - |
| 24.07.2026 | 14,27 | 14,36 | 13,31 | 13,48 | -5,80% | - |
| 23.07.2026 | 14,62 | 14,94 | 14,28 | 14,31 | -4,46% | - |
| 22.07.2026 | 15,57 | 15,57 | 14,76 | 14,98 | -3,43% | - |
| 21.07.2026 | 14,41 | 15,54 | 14,19 | 15,51 | 8,57% | - |
| 20.07.2026 | 14,79 | 15,19 | 14,24 | 14,29 | -1,40% | - |
| 17.07.2026 | 14,56 | 14,80 | 13,80 | 14,49 | -5,05% | - |
| 16.07.2026 | 16,29 | 16,33 | 14,79 | 15,26 | -8,57% | - |
| 15.07.2026 | 17,32 | 18,01 | 16,60 | 16,69 | -4,85% | - |
| 14.07.2026 | 16,38 | 17,63 | 16,38 | 17,54 | 2,44% | - |
| 13.07.2026 | 18,18 | 18,36 | 16,73 | 17,12 | -6,24% | - |
| 10.07.2026 | 19,35 | 19,66 | 18,19 | 18,26 | -8,56% | - |
| 09.07.2026 | 18,81 | 20,07 | 18,81 | 19,97 | 9,74% | - |
| 08.07.2026 | 18,78 | 19,33 | 17,82 | 18,20 | -3,06% | - |
| 07.07.2026 | 21,27 | 21,81 | 18,69 | 18,78 | -16,81% | - |
| 06.07.2026 | 21,69 | 23,02 | 20,56 | 22,57 | 5,30% | - |
| 03.07.2026 | 21,16 | 21,46 | 21,07 | 21,44 | -7,83% | - |
| 02.07.2026 | 24,31 | 24,82 | 22,31 | 23,26 | -10,42% | - |
| 01.07.2026 | 25,21 | 27,42 | 24,25 | 25,96 | 4,13% | - |
| 30.06.2026 | 22,48 | 25,68 | 21,81 | 24,93 | 23,11% | - |
| 29.06.2026 | 18,45 | 20,70 | 18,12 | 20,25 | 19,52% | - |
| 26.06.2026 | 17,58 | 17,65 | 16,58 | 16,94 | -2,46% | - |
| 25.06.2026 | 18,71 | 18,85 | 17,31 | 17,37 | -5,33% | - |
| 24.06.2026 | 20,69 | 21,03 | 17,80 | 18,35 | -14,26% | - |
| 23.06.2026 | 21,48 | 22,11 | 20,47 | 21,40 | -2,73% | - |
| 22.06.2026 | 21,20 | 22,80 | 21,07 | 22,00 | 2,76% | - |
| 19.06.2026 | 21,21 | 21,45 | 21,19 | 21,41 | 2,54% | - |
| 18.06.2026 | 20,67 | 21,44 | 19,77 | 20,88 | -0,02% | - |
| 17.06.2026 | 20,77 | 21,58 | 20,52 | 20,89 | -1,60% | - |
| 16.06.2026 | 23,49 | 23,80 | 20,59 | 21,23 | -9,82% | - |
| 15.06.2026 | 22,75 | 24,29 | 22,21 | 23,54 | 9,77% | - |
| 12.06.2026 | 20,65 | 21,49 | 19,45 | 21,44 | 9,56% | - |
| 11.06.2026 | 19,72 | 20,75 | 19,27 | 19,57 | -5,34% | - |
| 10.06.2026 | 18,92 | 20,74 | 17,72 | 20,68 | 8,23% | - |
| 09.06.2026 | 20,00 | 20,77 | 18,78 | 19,10 | -10,82% | - |
| 08.06.2026 | 19,50 | 21,53 | 19,28 | 21,42 | 6,83% | - |
| 05.06.2026 | 20,64 | 21,01 | 19,00 | 20,05 | -0,96% | - |