4,290$
-8,33%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,73 | 4,79 | 4,39 | 4,46 | -4,70% | 11.053.988,00 |
| 17.12.2024 | 4,89 | 4,94 | 4,35 | 4,68 | -25,95% | 46.020.163,00 |
| 16.12.2024 | 5,92 | 6,37 | 5,72 | 6,32 | 3,78% | 5.810.371,00 |
| 13.12.2024 | 6,79 | 6,89 | 5,94 | 6,09 | -2,09% | 12.583.452,00 |
| 12.12.2024 | 6,41 | 6,47 | 6,17 | 6,22 | -3,86% | 4.113.163,00 |
| 11.12.2024 | 6,64 | 6,89 | 6,16 | 6,47 | -1,67% | 4.428.056,00 |
| 10.12.2024 | 6,56 | 7,15 | 6,50 | 6,58 | -0,45% | 5.159.199,00 |
| 09.12.2024 | 6,50 | 6,92 | 6,41 | 6,61 | 3,77% | 3.993.541,00 |
| 06.12.2024 | 6,34 | 6,46 | 6,22 | 6,37 | 1,43% | 3.311.488,00 |
| 05.12.2024 | 6,17 | 6,70 | 6,16 | 6,28 | 2,28% | 4.549.955,00 |
| 04.12.2024 | 6,39 | 6,43 | 6,10 | 6,14 | -3,91% | 4.649.007,00 |
| 03.12.2024 | 6,50 | 6,60 | 6,31 | 6,39 | -1,84% | 2.895.849,00 |
| 02.12.2024 | 6,57 | 6,72 | 6,28 | 6,51 | 0,00% | 4.512.739,00 |
| 29.11.2024 | 6,48 | 6,92 | 6,39 | 6,51 | 0,62% | 4.216.757,00 |
| 27.11.2024 | 6,69 | 6,84 | 6,34 | 6,47 | -0,31% | 3.224.828,00 |
| 26.11.2024 | 6,49 | 6,54 | 6,18 | 6,49 | -1,37% | 4.933.812,00 |
| 25.11.2024 | 6,41 | 6,83 | 6,34 | 6,58 | 3,46% | 8.507.040,00 |
| 22.11.2024 | 6,20 | 6,43 | 6,02 | 6,36 | 2,00% | 5.451.602,00 |
| 21.11.2024 | 5,99 | 6,44 | 5,87 | 6,24 | 4,26% | 814.819,00 |
| 20.11.2024 | 6,17 | 6,19 | 5,65 | 5,98 | 2,57% | 7.330.803,00 |
| 19.11.2024 | 5,40 | 6,00 | 5,35 | 5,83 | 8,57% | 8.159.979,00 |
| 18.11.2024 | 5,07 | 5,86 | 5,04 | 5,37 | 6,13% | 8.124.488,00 |
| 15.11.2024 | 5,00 | 5,14 | 4,81 | 5,06 | 0,20% | 6.419.950,00 |
| 14.11.2024 | 5,27 | 5,33 | 4,97 | 5,05 | -2,70% | 6.395.196,00 |
| 13.11.2024 | 5,00 | 5,48 | 4,90 | 5,19 | 6,13% | 12.767.108,00 |
| 12.11.2024 | 6,36 | 6,63 | 4,75 | 4,89 | -9,44% | 25.131.126,00 |
| 11.11.2024 | 5,56 | 5,63 | 5,34 | 5,40 | -2,53% | 8.722.950,00 |
| 08.11.2024 | 6,18 | 6,19 | 5,49 | 5,54 | -9,62% | 9.373.282,00 |
| 07.11.2024 | 6,69 | 6,93 | 5,77 | 6,13 | -8,10% | 12.863.560,00 |
| 06.11.2024 | 6,47 | 6,99 | 6,44 | 6,67 | -11,19% | 10.684.133,00 |
| 05.11.2024 | 7,45 | 7,78 | 7,43 | 7,51 | 0,40% | 3.497.379,00 |
| 04.11.2024 | 7,83 | 8,09 | 7,42 | 7,48 | -6,15% | 5.363.505,00 |
| 01.11.2024 | 7,98 | 8,42 | 7,86 | 7,97 | 1,92% | 3.720.088,00 |
| 31.10.2024 | 8,39 | 8,39 | 7,82 | 7,82 | -5,21% | 2.742.190,00 |
| 30.10.2024 | 8,34 | 8,51 | 8,17 | 8,25 | -1,37% | 3.092.214,00 |
| 29.10.2024 | 8,51 | 8,52 | 7,91 | 8,37 | -1,82% | 4.507.837,00 |
| 28.10.2024 | 8,85 | 8,90 | 8,42 | 8,52 | -3,29% | 3.547.739,00 |
| 25.10.2024 | 8,85 | 9,07 | 8,66 | 8,81 | -1,45% | 3.782.344,00 |
| 24.10.2024 | 8,24 | 9,00 | 8,17 | 8,94 | 11,61% | 5.900.114,00 |
| 23.10.2024 | 8,20 | 8,39 | 7,94 | 8,01 | -3,03% | 5.141.377,00 |
| 22.10.2024 | 8,08 | 8,41 | 7,77 | 8,26 | 2,10% | 4.237.295,00 |
| 21.10.2024 | 8,15 | 8,16 | 7,69 | 8,09 | -2,06% | 5.538.922,00 |
| 18.10.2024 | 8,38 | 8,69 | 8,13 | 8,26 | -0,96% | 5.371.174,00 |
| 17.10.2024 | 8,45 | 8,80 | 8,31 | 8,34 | -1,30% | 6.660.508,00 |
| 16.10.2024 | 7,72 | 8,48 | 7,57 | 8,45 | 10,75% | 7.928.616,00 |
| 15.10.2024 | 7,33 | 7,76 | 7,29 | 7,63 | 2,01% | 4.622.745,00 |
| 14.10.2024 | 7,19 | 7,58 | 7,08 | 7,48 | 3,46% | 5.052.406,00 |
| 11.10.2024 | 6,61 | 7,33 | 6,45 | 7,23 | 8,22% | 8.412.770,00 |
| 10.10.2024 | 7,58 | 7,94 | 6,61 | 6,68 | -5,37% | 21.023.102,00 |
| 09.10.2024 | 6,74 | 7,28 | 6,68 | 7,06 | 6,09% | 11.530.341,00 |
| 08.10.2024 | 6,87 | 7,20 | 6,38 | 6,66 | -3,89% | 8.635.071,00 |
| 07.10.2024 | 7,09 | 7,23 | 6,31 | 6,92 | -3,83% | 13.908.195,00 |
| 04.10.2024 | 6,13 | 7,69 | 6,12 | 7,20 | 13,74% | 61.923.494,00 |
| 03.10.2024 | 5,07 | 6,49 | 4,86 | 6,33 | 61,07% | 120.429.575,00 |
| 02.10.2024 | 3,82 | 4,00 | 3,81 | 3,93 | 2,19% | 1.702.946,00 |
| 01.10.2024 | 4,14 | 4,17 | 3,83 | 3,85 | -6,88% | 2.961.432,00 |
| 30.09.2024 | 4,16 | 4,30 | 4,08 | 4,13 | -1,43% | 1.673.201,00 |
| 27.09.2024 | 4,16 | 4,39 | 4,13 | 4,19 | 1,95% | 3.818.742,00 |
| 26.09.2024 | 4,14 | 4,19 | 4,06 | 4,11 | 0,98% | 1.835.421,00 |
| 25.09.2024 | 4,11 | 4,13 | 3,97 | 4,07 | -1,45% | 2.023.937,00 |
| 24.09.2024 | 4,14 | 4,27 | 4,07 | 4,13 | 1,23% | 2.027.400,00 |
| 23.09.2024 | 4,18 | 4,20 | 4,00 | 4,08 | -2,86% | 2.541.886,00 |
| 20.09.2024 | 4,33 | 4,36 | 4,10 | 4,20 | -3,00% | 7.559.133,00 |
| 19.09.2024 | 4,50 | 4,54 | 4,26 | 4,33 | -1,81% | 2.887.648,00 |
| 18.09.2024 | 4,76 | 4,80 | 4,38 | 4,41 | -6,17% | 3.701.608,00 |
| 17.09.2024 | 4,42 | 4,74 | 4,31 | 4,70 | 8,05% | 3.186.797,00 |
| 16.09.2024 | 4,50 | 4,53 | 4,21 | 4,35 | -2,90% | 2.210.546,00 |
| 13.09.2024 | 4,46 | 4,56 | 4,36 | 4,48 | 1,59% | 1.501.889,00 |
| 12.09.2024 | 4,35 | 4,59 | 4,34 | 4,41 | 2,56% | 2.346.429,00 |
| 11.09.2024 | 4,06 | 4,30 | 3,97 | 4,30 | 5,65% | 2.071.559,00 |
| 10.09.2024 | 3,89 | 4,09 | 3,81 | 4,07 | 5,17% | 2.121.675,00 |
| 09.09.2024 | 4,00 | 4,01 | 3,74 | 3,87 | -1,78% | 2.628.378,00 |
| 06.09.2024 | 4,17 | 4,52 | 3,90 | 3,94 | -5,97% | 3.763.136,00 |
| 05.09.2024 | 4,24 | 4,30 | 4,13 | 4,19 | 0,24% | 1.612.326,00 |
| 04.09.2024 | 4,18 | 4,34 | 4,01 | 4,18 | 0,36% | 1.821.491,00 |
| 03.09.2024 | 4,46 | 4,52 | 4,04 | 4,17 | -8,06% | 2.677.676,00 |
| 30.08.2024 | 4,50 | 4,60 | 4,41 | 4,53 | 0,89% | 2.530.930,00 |
| 29.08.2024 | 4,16 | 4,59 | 4,16 | 4,49 | 8,45% | 3.253.225,00 |
| 28.08.2024 | 4,32 | 4,34 | 4,07 | 4,14 | -4,61% | 2.433.247,00 |
| 27.08.2024 | 4,36 | 4,42 | 4,12 | 4,34 | -0,46% | 2.840.059,00 |
| 26.08.2024 | 4,25 | 4,54 | 4,13 | 4,36 | 3,56% | 4.090.452,00 |
| 23.08.2024 | 3,79 | 4,24 | 3,74 | 4,21 | 12,27% | 5.628.467,00 |
| 22.08.2024 | 3,82 | 3,84 | 3,67 | 3,75 | -1,32% | 1.503.745,00 |
| 21.08.2024 | 3,66 | 3,82 | 3,63 | 3,80 | 3,83% | 1.815.125,00 |
| 20.08.2024 | 3,75 | 3,77 | 3,56 | 3,66 | -3,17% | 1.651.840,00 |
| 19.08.2024 | 3,78 | 3,85 | 3,68 | 3,78 | 0,53% | 1.949.049,00 |
| 16.08.2024 | 3,69 | 3,95 | 3,64 | 3,76 | 1,62% | 2.066.113,00 |
| 15.08.2024 | 3,70 | 3,82 | 3,60 | 3,70 | 2,21% | 2.129.277,00 |
| 14.08.2024 | 3,71 | 3,74 | 3,53 | 3,62 | -1,63% | 1.711.685,00 |
| 13.08.2024 | 3,53 | 3,76 | 3,48 | 3,68 | 5,14% | 2.258.745,00 |
| 12.08.2024 | 3,66 | 3,70 | 3,49 | 3,50 | -4,11% | 1.812.503,00 |
| 09.08.2024 | 3,83 | 3,83 | 3,59 | 3,65 | -3,82% | 2.132.709,00 |
| 08.08.2024 | 3,69 | 3,87 | 3,55 | 3,80 | 4,55% | 2.503.779,00 |
| 07.08.2024 | 3,75 | 4,02 | 3,63 | 3,63 | -0,55% | 4.385.813,00 |
| 06.08.2024 | 3,80 | 3,82 | 3,55 | 3,65 | -2,67% | 3.077.090,00 |
| 05.08.2024 | 3,32 | 4,00 | 3,30 | 3,75 | -0,53% | 4.981.019,00 |
| 02.08.2024 | 3,40 | 4,02 | 3,35 | 3,77 | 4,14% | 6.136.224,00 |
| 01.08.2024 | 4,27 | 4,70 | 3,53 | 3,62 | -5,73% | 12.895.179,00 |
| 31.07.2024 | 3,76 | 4,10 | 3,71 | 3,84 | 3,50% | 3.163.067,00 |
| 30.07.2024 | 3,78 | 3,86 | 3,63 | 3,71 | -2,11% | 1.692.760,00 |