3,775$
-4,43%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 3,93 | 3,95 | 3,71 | 3,78 | -4,43% | 382.027,00 |
| 30.05.2025 | 3,89 | 4,03 | 3,73 | 3,95 | 0,51% | 6.738.729,00 |
| 29.05.2025 | 4,03 | 4,50 | 3,85 | 3,93 | -1,50% | 6.476.125,00 |
| 28.05.2025 | 3,99 | 4,15 | 3,94 | 3,99 | 0,76% | 6.639.512,00 |
| 27.05.2025 | 3,88 | 4,05 | 3,80 | 3,96 | 3,13% | 5.068.141,00 |
| 23.05.2025 | 3,65 | 3,94 | 3,62 | 3,84 | 4,07% | 4.957.078,00 |
| 22.05.2025 | 3,40 | 3,73 | 3,33 | 3,69 | 6,96% | 4.851.961,00 |
| 21.05.2025 | 3,67 | 3,68 | 3,41 | 3,45 | -7,26% | 4.898.679,00 |
| 20.05.2025 | 3,71 | 3,75 | 3,58 | 3,72 | 0,00% | 3.603.954,00 |
| 19.05.2025 | 3,74 | 3,82 | 3,62 | 3,72 | -3,38% | 3.085.044,00 |
| 16.05.2025 | 3,99 | 4,15 | 3,85 | 3,85 | -3,27% | 4.975.341,00 |
| 15.05.2025 | 4,03 | 4,05 | 3,85 | 3,98 | -1,73% | 5.043.393,00 |
| 14.05.2025 | 3,64 | 4,12 | 3,60 | 4,05 | 11,26% | 10.236.571,00 |
| 13.05.2025 | 3,80 | 3,90 | 3,62 | 3,64 | -2,67% | 4.281.191,00 |
| 12.05.2025 | 3,83 | 3,94 | 3,71 | 3,74 | 2,19% | 4.698.342,00 |
| 09.05.2025 | 3,85 | 3,87 | 3,61 | 3,66 | -4,44% | 5.724.727,00 |
| 08.05.2025 | 3,71 | 3,96 | 3,66 | 3,83 | 4,36% | 6.044.349,00 |
| 07.05.2025 | 3,73 | 4,17 | 3,64 | 3,67 | 0,00% | 9.883.887,00 |
| 06.05.2025 | 3,10 | 3,93 | 3,08 | 3,67 | 32,49% | 21.413.532,00 |
| 05.05.2025 | 2,80 | 2,87 | 2,66 | 2,77 | -2,81% | 2.849.979,00 |
| 02.05.2025 | 2,89 | 2,96 | 2,84 | 2,85 | 1,42% | 2.281.831,00 |
| 01.05.2025 | 2,82 | 2,86 | 2,77 | 2,81 | 2,18% | 2.312.002,00 |
| 30.04.2025 | 2,74 | 2,80 | 2,72 | 2,75 | -2,83% | 1.735.703,00 |
| 29.04.2025 | 2,82 | 2,85 | 2,76 | 2,83 | 0,35% | 1.448.495,00 |
| 28.04.2025 | 2,76 | 2,83 | 2,72 | 2,82 | 3,30% | 2.121.653,00 |
| 25.04.2025 | 2,56 | 2,76 | 2,55 | 2,73 | 5,00% | 2.653.888,00 |
| 24.04.2025 | 2,59 | 2,64 | 2,55 | 2,60 | 2,36% | 1.841.172,00 |
| 23.04.2025 | 2,61 | 2,70 | 2,52 | 2,54 | -0,78% | 3.272.422,00 |
| 22.04.2025 | 2,49 | 2,61 | 2,48 | 2,56 | 3,64% | 1.889.797,00 |
| 21.04.2025 | 2,53 | 2,57 | 2,39 | 2,47 | -2,37% | 1.945.271,00 |
| 17.04.2025 | 2,53 | 2,59 | 2,48 | 2,53 | 0,00% | 1.767.824,00 |
| 16.04.2025 | 2,54 | 2,60 | 2,46 | 2,53 | -0,78% | 2.365.720,00 |
| 15.04.2025 | 2,68 | 2,72 | 2,52 | 2,55 | -5,90% | 2.985.576,00 |
| 14.04.2025 | 2,74 | 2,85 | 2,69 | 2,71 | 0,00% | 3.076.086,00 |
| 11.04.2025 | 2,53 | 2,72 | 2,48 | 2,71 | 7,33% | 2.616.277,00 |
| 10.04.2025 | 2,51 | 2,60 | 2,43 | 2,53 | -2,13% | 3.312.070,00 |
| 09.04.2025 | 2,38 | 2,67 | 2,30 | 2,58 | 6,83% | 5.145.760,00 |
| 08.04.2025 | 2,66 | 2,72 | 2,38 | 2,42 | -6,21% | 5.259.467,00 |
| 07.04.2025 | 2,43 | 2,79 | 2,37 | 2,58 | 0,19% | 6.196.645,00 |
| 04.04.2025 | 2,42 | 2,57 | 2,30 | 2,57 | 0,78% | 4.837.236,00 |
| 03.04.2025 | 2,48 | 2,60 | 2,40 | 2,55 | -3,77% | 5.551.859,00 |
| 02.04.2025 | 2,65 | 2,75 | 2,61 | 2,65 | -2,21% | 2.785.558,00 |
| 01.04.2025 | 2,67 | 2,76 | 2,60 | 2,71 | 1,69% | 2.332.872,00 |
| 31.03.2025 | 2,73 | 2,76 | 2,61 | 2,67 | -5,50% | 3.119.423,00 |
| 28.03.2025 | 2,87 | 2,93 | 2,77 | 2,82 | -2,76% | 3.592.433,00 |
| 27.03.2025 | 2,81 | 2,99 | 2,73 | 2,90 | 3,94% | 3.894.339,00 |
| 26.03.2025 | 2,87 | 2,94 | 2,71 | 2,79 | -2,11% | 2.837.995,00 |
| 25.03.2025 | 2,82 | 2,88 | 2,76 | 2,85 | 1,06% | 3.277.675,00 |
| 24.03.2025 | 2,83 | 3,06 | 2,80 | 2,82 | 2,17% | 4.361.715,00 |
| 21.03.2025 | 2,68 | 2,79 | 2,62 | 2,76 | 0,36% | 11.015.176,00 |
| 20.03.2025 | 2,67 | 2,82 | 2,67 | 2,75 | 3,00% | 4.078.510,00 |
| 19.03.2025 | 2,56 | 2,75 | 2,56 | 2,67 | 4,30% | 2.743.536,00 |
| 18.03.2025 | 2,55 | 2,65 | 2,47 | 2,56 | -0,78% | 2.710.039,00 |
| 17.03.2025 | 2,43 | 2,62 | 2,43 | 2,58 | 7,50% | 3.498.351,00 |
| 14.03.2025 | 2,38 | 2,45 | 2,35 | 2,40 | 1,27% | 2.859.573,00 |
| 13.03.2025 | 2,41 | 2,46 | 2,33 | 2,37 | -1,25% | 3.146.046,00 |
| 12.03.2025 | 2,52 | 2,55 | 2,40 | 2,40 | -4,76% | 3.778.475,00 |
| 11.03.2025 | 2,40 | 2,53 | 2,32 | 2,52 | 2,86% | 4.078.283,00 |
| 10.03.2025 | 2,52 | 2,56 | 2,40 | 2,45 | -5,04% | 5.368.761,00 |
| 07.03.2025 | 2,51 | 2,67 | 2,49 | 2,58 | 3,61% | 3.602.188,00 |
| 06.03.2025 | 2,49 | 2,57 | 2,44 | 2,49 | -2,73% | 3.335.603,00 |
| 05.03.2025 | 2,45 | 2,59 | 2,38 | 2,56 | 3,23% | 3.551.564,00 |
| 04.03.2025 | 2,40 | 2,54 | 2,20 | 2,48 | 1,64% | 8.122.494,00 |
| 03.03.2025 | 2,70 | 2,74 | 2,44 | 2,44 | -7,92% | 4.970.981,00 |
| 28.02.2025 | 2,66 | 2,73 | 2,56 | 2,65 | -0,75% | 2.778.506,00 |
| 27.02.2025 | 2,75 | 2,82 | 2,65 | 2,67 | -2,20% | 3.011.849,00 |
| 26.02.2025 | 2,72 | 2,85 | 2,68 | 2,73 | 1,87% | 3.243.922,00 |
| 25.02.2025 | 2,66 | 2,74 | 2,61 | 2,68 | 0,37% | 2.950.793,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,65 | 2,67 | -8,25% | 4.145.883,00 |
| 21.02.2025 | 3,07 | 3,09 | 2,83 | 2,91 | -4,59% | 3.751.520,00 |
| 20.02.2025 | 3,13 | 3,14 | 2,96 | 3,05 | -2,56% | 2.087.628,00 |
| 19.02.2025 | 3,01 | 3,20 | 2,99 | 3,13 | 3,64% | 3.366.523,00 |
| 18.02.2025 | 3,03 | 3,06 | 2,95 | 3,02 | -0,33% | 3.627.851,00 |
| 14.02.2025 | 2,97 | 3,05 | 2,94 | 3,03 | 2,71% | 2.716.858,00 |
| 13.02.2025 | 2,84 | 2,97 | 2,77 | 2,95 | 3,51% | 2.984.045,00 |
| 12.02.2025 | 2,74 | 2,93 | 2,67 | 2,85 | 4,01% | 3.648.678,00 |
| 11.02.2025 | 2,89 | 2,89 | 2,67 | 2,74 | -6,16% | 6.868.067,00 |
| 10.02.2025 | 3,10 | 3,12 | 2,90 | 2,92 | -5,50% | 4.579.261,00 |
| 07.02.2025 | 3,33 | 3,35 | 3,01 | 3,09 | -7,49% | 5.749.688,00 |
| 06.02.2025 | 3,38 | 3,47 | 3,33 | 3,34 | -0,60% | 1.960.121,00 |
| 05.02.2025 | 3,49 | 3,54 | 3,34 | 3,36 | -2,89% | 2.928.347,00 |
| 04.02.2025 | 3,46 | 3,59 | 3,42 | 3,46 | 0,29% | 2.385.206,00 |
| 03.02.2025 | 3,22 | 3,49 | 3,18 | 3,45 | -0,58% | 4.655.751,00 |
| 31.01.2025 | 3,51 | 3,58 | 3,45 | 3,47 | 0,29% | 3.699.874,00 |
| 30.01.2025 | 3,48 | 3,55 | 3,45 | 3,46 | 2,37% | 3.538.204,00 |
| 29.01.2025 | 3,45 | 3,50 | 3,31 | 3,38 | -2,31% | 4.850.348,00 |
| 28.01.2025 | 3,43 | 3,49 | 3,32 | 3,46 | 0,87% | 4.292.207,00 |
| 27.01.2025 | 3,41 | 3,57 | 3,33 | 3,43 | -0,29% | 5.681.150,00 |
| 24.01.2025 | 3,16 | 3,46 | 3,14 | 3,44 | 8,52% | 7.956.486,00 |
| 23.01.2025 | 3,03 | 3,23 | 3,01 | 3,17 | 2,26% | 5.295.682,00 |
| 22.01.2025 | 3,29 | 3,32 | 3,08 | 3,10 | -6,34% | 6.527.248,00 |
| 21.01.2025 | 3,38 | 3,40 | 3,18 | 3,31 | -2,93% | 7.925.897,00 |
| 17.01.2025 | 3,62 | 3,65 | 3,38 | 3,41 | -5,01% | 6.059.623,00 |
| 16.01.2025 | 3,84 | 3,85 | 3,58 | 3,59 | -7,71% | 6.183.282,00 |
| 15.01.2025 | 3,87 | 4,00 | 3,79 | 3,89 | 4,01% | 4.378.063,00 |
| 14.01.2025 | 3,99 | 4,00 | 3,71 | 3,74 | -4,59% | 7.539.754,00 |
| 13.01.2025 | 3,97 | 3,97 | 3,74 | 3,92 | -3,45% | 5.777.321,00 |
| 10.01.2025 | 4,09 | 4,13 | 3,92 | 4,06 | -1,69% | 5.134.055,00 |
| 08.01.2025 | 4,36 | 4,38 | 4,03 | 4,13 | -7,40% | 5.839.100,00 |
| 07.01.2025 | 4,38 | 4,51 | 4,27 | 4,46 | 2,76% | 3.981.622,00 |