12,860$
-0,85%
Echtzeit-Aktienkurs Aeva Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 12,74 | 12,93 | 12,32 | 12,87 | -0,69% | 985.908,00 |
| 18.02.2026 | 12,78 | 13,40 | 12,57 | 12,96 | 0,47% | 920.112,00 |
| 17.02.2026 | 13,05 | 13,37 | 12,42 | 12,90 | -5,01% | 1.481.912,00 |
| 13.02.2026 | 13,13 | 13,88 | 12,41 | 13,58 | 5,85% | 1.420.764,00 |
| 12.02.2026 | 12,75 | 12,85 | 11,95 | 12,83 | 0,71% | 2.118.713,00 |
| 11.02.2026 | 13,36 | 13,36 | 12,36 | 12,74 | -1,55% | 1.600.633,00 |
| 10.02.2026 | 13,89 | 13,99 | 12,87 | 12,94 | -7,57% | 1.812.455,00 |
| 09.02.2026 | 12,79 | 14,30 | 12,37 | 14,00 | 12,90% | 2.687.800,00 |
| 06.02.2026 | 11,97 | 12,54 | 11,66 | 12,40 | 9,25% | 1.944.129,00 |
| 05.02.2026 | 12,09 | 12,35 | 11,19 | 11,35 | -9,71% | 2.231.830,00 |
| 04.02.2026 | 12,82 | 13,56 | 12,32 | 12,57 | -3,90% | 2.716.340,00 |
| 03.02.2026 | 13,12 | 13,40 | 12,20 | 13,08 | 2,51% | 1.576.541,00 |
| 02.02.2026 | 12,60 | 13,46 | 12,42 | 12,76 | -0,08% | 2.277.617,00 |
| 30.01.2026 | 13,18 | 13,99 | 12,50 | 12,77 | -3,62% | 3.707.881,00 |
| 29.01.2026 | 14,10 | 14,31 | 13,13 | 13,25 | -7,99% | 2.428.153,00 |
| 28.01.2026 | 14,53 | 15,44 | 14,04 | 14,40 | 0,35% | 2.487.930,00 |
| 27.01.2026 | 14,71 | 14,78 | 13,85 | 14,35 | 0,07% | 1.835.124,00 |
| 26.01.2026 | 15,81 | 15,81 | 14,17 | 14,34 | -9,18% | 3.883.232,00 |
| 23.01.2026 | 18,11 | 18,14 | 15,76 | 15,79 | -13,67% | 4.096.849,00 |
| 22.01.2026 | 18,42 | 19,38 | 18,24 | 18,29 | 0,55% | 3.124.984,00 |
| 21.01.2026 | 20,00 | 20,60 | 16,64 | 18,19 | -7,85% | 5.160.831,00 |
| 20.01.2026 | 18,47 | 19,88 | 18,33 | 19,74 | 2,07% | 3.492.093,00 |
| 16.01.2026 | 20,01 | 20,89 | 18,36 | 19,34 | -2,42% | 4.288.171,00 |
| 15.01.2026 | 22,20 | 22,62 | 19,42 | 19,82 | -4,20% | 6.667.193,00 |
| 14.01.2026 | 19,75 | 21,23 | 19,40 | 20,69 | 3,97% | 3.821.171,00 |
| 13.01.2026 | 19,25 | 20,65 | 18,85 | 19,90 | 4,19% | 3.094.006,00 |
| 12.01.2026 | 19,45 | 19,48 | 17,45 | 19,10 | -3,88% | 5.370.158,00 |
| 09.01.2026 | 17,15 | 21,05 | 17,13 | 19,87 | 17,64% | 7.426.228,00 |
| 08.01.2026 | 16,87 | 17,00 | 15,85 | 16,89 | -0,59% | 2.972.258,00 |
| 07.01.2026 | 17,25 | 17,56 | 15,61 | 16,99 | -3,41% | 6.356.601,00 |
| 06.01.2026 | 16,46 | 18,43 | 15,18 | 17,59 | 34,38% | 21.602.394,00 |
| 05.01.2026 | 12,99 | 13,32 | 12,30 | 13,09 | 2,67% | 4.672.848,00 |
| 02.01.2026 | 13,44 | 13,66 | 12,73 | 12,75 | -3,99% | 1.864.934,00 |
| 31.12.2025 | 13,14 | 13,57 | 13,00 | 13,28 | 0,61% | 1.429.208,00 |
| 30.12.2025 | 12,94 | 13,22 | 12,71 | 13,20 | 2,33% | 876.655,00 |
| 29.12.2025 | 12,84 | 13,36 | 12,71 | 12,90 | -2,42% | 1.086.562,00 |
| 26.12.2025 | 13,48 | 13,48 | 12,84 | 13,22 | -2,00% | 846.576,00 |
| 24.12.2025 | 13,80 | 13,89 | 13,28 | 13,49 | -2,95% | 513.848,00 |
| 23.12.2025 | 14,52 | 14,68 | 13,74 | 13,90 | -5,95% | 1.257.921,00 |
| 22.12.2025 | 14,65 | 15,73 | 14,34 | 14,78 | 3,43% | 1.504.929,00 |
| 19.12.2025 | 13,34 | 14,52 | 13,34 | 14,29 | 7,69% | 3.006.490,00 |
| 18.12.2025 | 13,13 | 13,64 | 12,99 | 13,27 | 3,03% | 1.414.558,00 |
| 17.12.2025 | 14,10 | 14,38 | 12,83 | 12,88 | -8,13% | 1.557.099,00 |
| 16.12.2025 | 14,12 | 14,63 | 13,62 | 14,02 | -2,44% | 1.491.902,00 |
| 15.12.2025 | 16,19 | 16,33 | 14,20 | 14,37 | -10,24% | 1.836.056,00 |
| 12.12.2025 | 16,80 | 17,09 | 15,61 | 16,01 | -6,48% | 2.116.086,00 |
| 11.12.2025 | 15,12 | 17,33 | 14,80 | 17,12 | 10,88% | 2.393.323,00 |
| 10.12.2025 | 15,13 | 16,05 | 14,60 | 15,44 | 1,85% | 2.130.645,00 |
| 09.12.2025 | 14,76 | 15,39 | 14,37 | 15,16 | 0,46% | 1.184.561,00 |
| 08.12.2025 | 15,20 | 15,46 | 14,66 | 15,09 | 2,65% | 1.517.374,00 |
| 05.12.2025 | 15,51 | 15,88 | 14,67 | 14,70 | -7,43% | 2.489.877,00 |
| 04.12.2025 | 13,95 | 16,08 | 13,91 | 15,88 | 16,00% | 4.455.442,00 |
| 03.12.2025 | 11,89 | 13,80 | 11,57 | 13,69 | 25,71% | 6.816.375,00 |
| 02.12.2025 | 10,53 | 11,06 | 10,41 | 10,89 | 5,52% | 1.498.993,00 |
| 01.12.2025 | 10,68 | 10,73 | 10,22 | 10,32 | -7,44% | 1.234.067,00 |
| 28.11.2025 | 10,75 | 11,23 | 10,55 | 11,15 | 5,89% | 813.038,00 |
| 26.11.2025 | 10,51 | 10,66 | 10,31 | 10,53 | 0,86% | 1.378.488,00 |
| 25.11.2025 | 10,38 | 10,54 | 9,94 | 10,44 | -1,60% | 1.286.259,00 |
| 24.11.2025 | 9,88 | 10,65 | 9,79 | 10,61 | 8,15% | 1.969.937,00 |
| 21.11.2025 | 9,92 | 10,07 | 9,04 | 9,81 | -1,21% | 2.291.201,00 |
| 20.11.2025 | 10,28 | 10,83 | 9,81 | 9,93 | 0,61% | 2.204.595,00 |
| 19.11.2025 | 9,71 | 10,43 | 9,60 | 9,87 | 3,46% | 2.097.118,00 |
| 18.11.2025 | 8,98 | 9,87 | 8,83 | 9,54 | 3,81% | 2.317.955,00 |
| 17.11.2025 | 9,88 | 9,91 | 9,01 | 9,19 | -8,01% | 2.164.209,00 |
| 14.11.2025 | 10,17 | 10,83 | 9,95 | 9,99 | -6,46% | 2.044.202,00 |
| 13.11.2025 | 10,89 | 11,05 | 10,27 | 10,68 | -5,24% | 2.270.261,00 |
| 12.11.2025 | 11,57 | 11,78 | 10,85 | 11,27 | -0,35% | 2.064.949,00 |
| 11.11.2025 | 13,10 | 13,10 | 11,15 | 11,31 | -16,84% | 3.026.488,00 |
| 10.11.2025 | 13,46 | 14,11 | 12,91 | 13,60 | 4,13% | 3.027.589,00 |
| 07.11.2025 | 12,29 | 13,68 | 12,29 | 13,06 | 0,93% | 2.630.293,00 |
| 06.11.2025 | 13,59 | 13,67 | 11,51 | 12,94 | -6,10% | 4.351.313,00 |
| 05.11.2025 | 13,92 | 14,16 | 13,38 | 13,78 | -0,11% | 1.756.896,00 |
| 04.11.2025 | 14,40 | 15,03 | 13,78 | 13,80 | -10,54% | 1.508.549,00 |
| 03.11.2025 | 16,34 | 16,34 | 14,88 | 15,42 | -5,63% | 1.489.041,00 |
| 31.10.2025 | 16,05 | 16,61 | 15,52 | 16,34 | 4,31% | 1.832.728,00 |
| 30.10.2025 | 16,90 | 16,90 | 15,53 | 15,67 | -9,50% | 1.554.444,00 |
| 29.10.2025 | 16,25 | 17,34 | 16,02 | 17,31 | 6,92% | 2.225.629,00 |
| 28.10.2025 | 17,33 | 17,52 | 15,96 | 16,19 | -6,09% | 1.676.551,00 |
| 27.10.2025 | 17,93 | 18,50 | 17,06 | 17,24 | -0,17% | 1.486.509,00 |
| 24.10.2025 | 17,64 | 17,80 | 16,88 | 17,27 | 1,65% | 1.855.683,00 |
| 23.10.2025 | 16,71 | 17,63 | 16,62 | 16,99 | 3,28% | 1.558.800,00 |
| 22.10.2025 | 16,81 | 17,00 | 15,78 | 16,45 | -3,86% | 1.593.856,00 |
| 21.10.2025 | 17,26 | 17,80 | 16,60 | 17,11 | -1,78% | 1.243.660,00 |
| 20.10.2025 | 16,93 | 17,59 | 16,71 | 17,42 | 5,77% | 1.730.719,00 |
| 17.10.2025 | 16,66 | 16,99 | 16,18 | 16,47 | -3,82% | 1.605.186,00 |
| 16.10.2025 | 19,70 | 20,24 | 17,04 | 17,13 | -10,76% | 2.550.957,00 |
| 15.10.2025 | 19,00 | 20,66 | 18,40 | 19,19 | 6,20% | 3.973.358,00 |
| 14.10.2025 | 17,04 | 18,45 | 16,25 | 18,07 | 2,90% | 1.982.419,00 |
| 13.10.2025 | 16,18 | 17,89 | 16,13 | 17,56 | 12,49% | 2.111.388,00 |
| 10.10.2025 | 16,37 | 17,55 | 15,46 | 15,61 | -3,46% | 3.139.271,00 |
| 09.10.2025 | 16,08 | 16,38 | 15,52 | 16,17 | 1,19% | 1.678.903,00 |
| 08.10.2025 | 17,90 | 19,70 | 15,29 | 15,98 | -9,41% | 3.890.089,00 |
| 07.10.2025 | 17,40 | 17,84 | 16,32 | 17,64 | 3,34% | 2.278.508,00 |
| 06.10.2025 | 17,17 | 17,99 | 16,33 | 17,07 | 4,40% | 2.509.430,00 |
| 03.10.2025 | 16,44 | 17,70 | 16,11 | 16,35 | 1,18% | 2.346.109,00 |
| 02.10.2025 | 15,29 | 16,20 | 15,17 | 16,16 | 8,09% | 1.818.367,00 |
| 01.10.2025 | 14,31 | 15,22 | 14,10 | 14,95 | 3,10% | 1.679.178,00 |
| 30.09.2025 | 15,15 | 15,35 | 14,31 | 14,50 | -3,33% | 2.235.131,00 |
| 29.09.2025 | 15,42 | 15,67 | 14,64 | 15,00 | -0,99% | 2.325.198,00 |
| 26.09.2025 | 15,98 | 16,17 | 15,05 | 15,15 | -6,37% | 1.826.319,00 |