4,535$
-5,52%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,69 | 4,71 | 4,45 | 4,54 | -5,42% | 836.185,00 |
| 13.10.2025 | 4,35 | 4,82 | 4,35 | 4,80 | 12,41% | 5.617.839,00 |
| 10.10.2025 | 4,68 | 4,73 | 4,26 | 4,27 | -8,57% | 6.321.055,00 |
| 09.10.2025 | 4,71 | 4,77 | 4,60 | 4,67 | -0,85% | 2.834.226,00 |
| 08.10.2025 | 4,81 | 4,88 | 4,65 | 4,71 | -0,84% | 3.600.824,00 |
| 07.10.2025 | 4,95 | 5,15 | 4,74 | 4,75 | -2,66% | 6.677.110,00 |
| 06.10.2025 | 5,03 | 5,07 | 4,88 | 4,88 | -2,11% | 3.638.761,00 |
| 03.10.2025 | 4,95 | 5,17 | 4,86 | 4,99 | 1,12% | 670.489,00 |
| 02.10.2025 | 5,02 | 5,10 | 4,86 | 4,93 | -1,60% | 4.924.122,00 |
| 01.10.2025 | 4,69 | 5,12 | 4,67 | 5,01 | 5,92% | 6.381.208,00 |
| 30.09.2025 | 4,74 | 4,83 | 4,56 | 4,73 | -0,21% | 4.142.636,00 |
| 29.09.2025 | 4,65 | 4,79 | 4,63 | 4,74 | 3,72% | 6.914.231,00 |
| 26.09.2025 | 4,63 | 4,68 | 4,50 | 4,57 | -1,30% | 2.733.352,00 |
| 25.09.2025 | 4,58 | 4,76 | 4,53 | 4,63 | -1,49% | 3.384.266,00 |
| 24.09.2025 | 4,57 | 4,84 | 4,54 | 4,70 | 3,98% | 3.986.634,00 |
| 23.09.2025 | 4,64 | 4,87 | 4,49 | 4,52 | -1,53% | 4.538.152,00 |
| 22.09.2025 | 4,41 | 4,60 | 4,28 | 4,59 | 3,15% | 3.196.559,00 |
| 19.09.2025 | 4,64 | 4,68 | 4,35 | 4,45 | -4,30% | 5.784.098,00 |
| 18.09.2025 | 4,50 | 4,73 | 4,50 | 4,65 | 3,79% | 4.249.129,00 |
| 17.09.2025 | 4,39 | 4,65 | 4,33 | 4,48 | 1,36% | 5.191.259,00 |
| 16.09.2025 | 4,29 | 4,48 | 4,21 | 4,42 | 3,03% | 4.089.708,00 |
| 15.09.2025 | 4,15 | 4,39 | 4,12 | 4,29 | 4,38% | 5.107.695,00 |
| 12.09.2025 | 3,93 | 4,14 | 3,86 | 4,11 | 4,31% | 4.123.744,00 |
| 11.09.2025 | 3,83 | 4,02 | 3,82 | 3,94 | 3,14% | 2.759.874,00 |
| 10.09.2025 | 3,92 | 3,92 | 3,80 | 3,82 | -2,05% | 2.359.973,00 |
| 09.09.2025 | 3,90 | 3,98 | 3,85 | 3,90 | -1,02% | 3.165.232,00 |
| 08.09.2025 | 3,96 | 3,97 | 3,78 | 3,94 | 0,25% | 2.908.770,00 |
| 05.09.2025 | 3,84 | 3,94 | 3,69 | 3,93 | 3,97% | 2.833.894,00 |
| 04.09.2025 | 3,81 | 3,82 | 3,70 | 3,78 | -1,05% | 2.202.624,00 |
| 03.09.2025 | 3,81 | 3,86 | 3,76 | 3,82 | -0,52% | 2.157.875,00 |
| 02.09.2025 | 3,80 | 3,94 | 3,77 | 3,84 | -0,78% | 2.462.456,00 |
| 29.08.2025 | 4,12 | 4,12 | 3,86 | 3,87 | -5,84% | 4.200.072,00 |
| 28.08.2025 | 4,10 | 4,21 | 4,05 | 4,11 | 1,99% | 3.728.343,00 |
| 27.08.2025 | 3,96 | 4,13 | 3,96 | 4,03 | 1,26% | 3.160.326,00 |
| 26.08.2025 | 3,95 | 4,03 | 3,93 | 3,98 | 0,00% | 3.338.154,00 |
| 25.08.2025 | 3,97 | 4,05 | 3,93 | 3,98 | -1,49% | 2.313.437,00 |
| 22.08.2025 | 3,86 | 4,14 | 3,86 | 4,04 | 5,21% | 4.528.834,00 |
| 21.08.2025 | 3,92 | 3,97 | 3,80 | 3,84 | -2,78% | 2.780.638,00 |
| 20.08.2025 | 4,08 | 4,12 | 3,90 | 3,95 | -3,19% | 2.784.106,00 |
| 19.08.2025 | 4,18 | 4,20 | 4,05 | 4,08 | -2,63% | 4.413.804,00 |
| 18.08.2025 | 3,78 | 4,34 | 3,78 | 4,19 | 9,97% | 7.572.759,00 |
| 15.08.2025 | 3,81 | 3,93 | 3,77 | 3,81 | 1,06% | 3.722.666,00 |
| 14.08.2025 | 3,80 | 3,88 | 3,68 | 3,77 | -4,31% | 3.663.445,00 |
| 13.08.2025 | 3,81 | 4,10 | 3,80 | 3,94 | 4,79% | 6.397.117,00 |
| 12.08.2025 | 3,58 | 3,78 | 3,50 | 3,76 | 5,32% | 3.701.958,00 |
| 11.08.2025 | 3,49 | 3,64 | 3,49 | 3,57 | 3,18% | 4.233.489,00 |
| 08.08.2025 | 3,48 | 3,58 | 3,42 | 3,46 | -0,86% | 4.056.169,00 |
| 07.08.2025 | 3,55 | 3,65 | 3,39 | 3,49 | 0,00% | 3.831.701,00 |
| 06.08.2025 | 3,60 | 3,63 | 3,36 | 3,49 | -4,64% | 5.652.850,00 |
| 05.08.2025 | 4,10 | 4,20 | 3,32 | 3,66 | 3,68% | 15.384.538,00 |
| 04.08.2025 | 3,37 | 3,54 | 3,31 | 3,53 | 6,97% | 4.907.806,00 |
| 01.08.2025 | 3,33 | 3,37 | 3,21 | 3,30 | -2,08% | 4.564.020,00 |
| 31.07.2025 | 3,43 | 3,47 | 3,34 | 3,37 | -2,32% | 3.965.251,00 |
| 30.07.2025 | 3,43 | 3,47 | 3,37 | 3,45 | 1,17% | 4.161.578,00 |
| 29.07.2025 | 3,57 | 3,60 | 3,39 | 3,41 | -5,01% | 4.671.752,00 |
| 28.07.2025 | 3,68 | 3,87 | 3,55 | 3,59 | -0,28% | 4.327.277,00 |
| 25.07.2025 | 3,77 | 3,77 | 3,60 | 3,60 | -4,51% | 2.856.216,00 |
| 24.07.2025 | 3,91 | 4,00 | 3,76 | 3,77 | -4,07% | 2.612.049,00 |
| 23.07.2025 | 4,02 | 4,07 | 3,88 | 3,93 | -1,01% | 3.562.684,00 |
| 22.07.2025 | 3,85 | 4,05 | 3,82 | 3,97 | 3,39% | 4.358.836,00 |
| 21.07.2025 | 3,83 | 4,20 | 3,82 | 3,84 | 1,86% | 6.425.628,00 |
| 18.07.2025 | 3,60 | 3,77 | 3,47 | 3,77 | 6,80% | 4.623.728,00 |
| 17.07.2025 | 3,46 | 3,62 | 3,46 | 3,53 | 2,32% | 3.641.403,00 |
| 16.07.2025 | 3,50 | 3,52 | 3,33 | 3,45 | 0,00% | 2.863.857,00 |
| 15.07.2025 | 3,55 | 3,67 | 3,43 | 3,45 | -1,71% | 3.599.903,00 |
| 14.07.2025 | 3,45 | 3,53 | 3,42 | 3,51 | 1,74% | 1.709.482,00 |
| 11.07.2025 | 3,47 | 3,60 | 3,42 | 3,45 | -0,29% | 2.689.619,00 |
| 10.07.2025 | 3,41 | 3,60 | 3,37 | 3,46 | 0,58% | 3.259.775,00 |
| 09.07.2025 | 3,47 | 3,48 | 3,38 | 3,44 | -0,29% | 2.799.584,00 |
| 08.07.2025 | 3,30 | 3,59 | 3,30 | 3,45 | 4,23% | 5.128.867,00 |
| 07.07.2025 | 3,48 | 3,51 | 3,27 | 3,31 | -6,50% | 4.811.993,00 |
| 03.07.2025 | 3,53 | 3,60 | 3,48 | 3,54 | 0,85% | 2.377.665,00 |
| 02.07.2025 | 3,54 | 3,61 | 3,47 | 3,51 | -0,57% | 3.568.190,00 |
| 01.07.2025 | 3,64 | 3,65 | 3,46 | 3,53 | -3,02% | 3.929.205,00 |
| 30.06.2025 | 3,73 | 3,80 | 3,64 | 3,64 | -2,15% | 3.549.639,00 |
| 27.06.2025 | 3,94 | 3,99 | 3,63 | 3,72 | -5,58% | 8.621.103,00 |
| 26.06.2025 | 3,79 | 4,02 | 3,75 | 3,94 | 4,51% | 4.896.676,00 |
| 25.06.2025 | 3,92 | 4,10 | 3,76 | 3,77 | -1,31% | 3.956.480,00 |
| 24.06.2025 | 3,80 | 3,93 | 3,77 | 3,82 | 0,79% | 4.589.613,00 |
| 23.06.2025 | 3,83 | 3,88 | 3,68 | 3,79 | -3,07% | 5.794.048,00 |
| 20.06.2025 | 4,38 | 4,42 | 3,91 | 3,91 | -9,70% | 12.666.279,00 |
| 18.06.2025 | 4,50 | 4,50 | 4,26 | 4,33 | -4,20% | 4.447.317,00 |
| 17.06.2025 | 4,55 | 4,80 | 4,50 | 4,52 | -1,53% | 6.677.100,00 |
| 16.06.2025 | 4,35 | 4,69 | 4,29 | 4,59 | 6,99% | 5.211.205,00 |
| 13.06.2025 | 4,28 | 4,45 | 4,26 | 4,29 | -1,61% | 2.936.267,00 |
| 12.06.2025 | 4,27 | 4,48 | 4,23 | 4,36 | 1,87% | 3.681.694,00 |
| 11.06.2025 | 4,17 | 4,29 | 4,14 | 4,28 | 2,88% | 4.107.583,00 |
| 10.06.2025 | 4,24 | 4,35 | 4,14 | 4,16 | -0,72% | 3.612.647,00 |
| 09.06.2025 | 4,04 | 4,27 | 4,03 | 4,19 | 4,75% | 4.938.958,00 |
| 06.06.2025 | 3,84 | 4,12 | 3,83 | 4,00 | 5,26% | 3.607.559,00 |
| 05.06.2025 | 3,90 | 3,92 | 3,76 | 3,80 | -2,31% | 3.121.933,00 |
| 04.06.2025 | 3,88 | 3,95 | 3,84 | 3,89 | 0,78% | 2.339.727,00 |
| 03.06.2025 | 3,72 | 3,93 | 3,68 | 3,86 | 2,12% | 4.107.643,00 |
| 02.06.2025 | 3,93 | 3,96 | 3,70 | 3,78 | -4,30% | 4.152.486,00 |
| 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 |