3,195$
0,16%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 3,18 | 3,20 | 3,14 | 3,20 | 0,16% | 312.727,00 |
| 23.12.2025 | 3,15 | 3,26 | 3,13 | 3,19 | 1,27% | 3.231.060,00 |
| 22.12.2025 | 3,05 | 3,18 | 3,04 | 3,15 | 3,28% | 2.264.697,00 |
| 19.12.2025 | 3,06 | 3,13 | 3,04 | 3,05 | -0,33% | 5.356.427,00 |
| 18.12.2025 | 3,09 | 3,24 | 3,03 | 3,06 | 2,00% | 2.713.568,00 |
| 17.12.2025 | 3,11 | 3,22 | 3,00 | 3,00 | -3,54% | 2.480.283,00 |
| 16.12.2025 | 3,06 | 3,18 | 3,06 | 3,11 | 0,65% | 3.287.781,00 |
| 15.12.2025 | 3,25 | 3,28 | 3,08 | 3,09 | -3,74% | 3.036.676,00 |
| 12.12.2025 | 3,39 | 3,39 | 3,18 | 3,21 | -5,03% | 3.625.494,00 |
| 11.12.2025 | 3,33 | 3,40 | 3,21 | 3,38 | -2,03% | 3.448.691,00 |
| 10.12.2025 | 3,39 | 3,49 | 3,39 | 3,45 | 2,07% | 2.615.152,00 |
| 09.12.2025 | 3,31 | 3,42 | 3,30 | 3,38 | 0,90% | 1.793.968,00 |
| 08.12.2025 | 3,43 | 3,48 | 3,29 | 3,35 | -1,76% | 2.697.757,00 |
| 05.12.2025 | 3,47 | 3,55 | 3,39 | 3,41 | -1,73% | 2.765.196,00 |
| 04.12.2025 | 3,30 | 3,50 | 3,30 | 3,47 | 5,15% | 3.655.825,00 |
| 03.12.2025 | 3,14 | 3,30 | 3,13 | 3,30 | 5,77% | 2.993.715,00 |
| 02.12.2025 | 3,12 | 3,21 | 3,10 | 3,12 | 0,65% | 2.806.612,00 |
| 01.12.2025 | 3,18 | 3,18 | 3,08 | 3,10 | -4,32% | 2.478.415,00 |
| 28.11.2025 | 3,17 | 3,24 | 3,12 | 3,24 | 2,53% | 2.690.811,00 |
| 26.11.2025 | 3,02 | 3,18 | 3,02 | 3,16 | 4,64% | 3.532.201,00 |
| 25.11.2025 | 2,95 | 3,06 | 2,87 | 3,02 | 3,07% | 3.259.653,00 |
| 24.11.2025 | 2,92 | 3,00 | 2,91 | 2,93 | 0,34% | 3.282.145,00 |
| 21.11.2025 | 2,80 | 2,95 | 2,78 | 2,92 | 4,29% | 4.538.199,00 |
| 20.11.2025 | 2,94 | 3,02 | 2,80 | 2,80 | -2,44% | 3.894.288,00 |
| 19.11.2025 | 2,92 | 2,95 | 2,79 | 2,87 | -1,03% | 4.344.986,00 |
| 18.11.2025 | 2,92 | 3,01 | 2,85 | 2,90 | -1,02% | 5.351.169,00 |
| 17.11.2025 | 2,95 | 2,97 | 2,85 | 2,93 | -0,34% | 3.538.023,00 |
| 14.11.2025 | 2,92 | 2,99 | 2,88 | 2,94 | -1,67% | 3.468.609,00 |
| 13.11.2025 | 3,06 | 3,13 | 2,98 | 2,99 | -2,92% | 5.271.229,00 |
| 12.11.2025 | 3,38 | 3,39 | 3,07 | 3,08 | -7,78% | 6.419.478,00 |
| 11.11.2025 | 3,44 | 3,47 | 3,25 | 3,34 | -2,91% | 3.868.792,00 |
| 10.11.2025 | 3,61 | 3,68 | 3,27 | 3,44 | 0,58% | 6.982.961,00 |
| 07.11.2025 | 3,38 | 3,55 | 3,25 | 3,42 | 0,15% | 5.027.852,00 |
| 06.11.2025 | 3,85 | 3,85 | 3,41 | 3,42 | -9,89% | 4.671.676,00 |
| 05.11.2025 | 3,70 | 3,89 | 3,61 | 3,79 | 3,27% | 4.481.240,00 |
| 04.11.2025 | 3,82 | 3,92 | 3,66 | 3,67 | -6,14% | 3.630.977,00 |
| 03.11.2025 | 4,10 | 4,11 | 3,90 | 3,91 | -4,87% | 2.767.868,00 |
| 31.10.2025 | 3,92 | 4,11 | 3,83 | 4,11 | 6,48% | 3.767.180,00 |
| 30.10.2025 | 3,94 | 3,94 | 3,81 | 3,86 | -2,77% | 4.178.175,00 |
| 29.10.2025 | 4,11 | 4,21 | 3,95 | 3,97 | -3,41% | 3.852.937,00 |
| 28.10.2025 | 4,24 | 4,29 | 4,09 | 4,11 | -2,14% | 2.360.734,00 |
| 27.10.2025 | 4,19 | 4,22 | 4,08 | 4,20 | 2,19% | 2.818.693,00 |
| 24.10.2025 | 4,14 | 4,24 | 4,08 | 4,11 | 0,74% | 3.183.522,00 |
| 23.10.2025 | 4,22 | 4,23 | 4,05 | 4,08 | -3,32% | 3.018.884,00 |
| 22.10.2025 | 4,22 | 4,33 | 4,12 | 4,22 | -1,86% | 3.458.875,00 |
| 21.10.2025 | 4,31 | 4,46 | 4,23 | 4,30 | 0,23% | 2.614.773,00 |
| 20.10.2025 | 4,33 | 4,38 | 4,24 | 4,29 | 0,94% | 2.709.411,00 |
| 17.10.2025 | 4,19 | 4,29 | 4,14 | 4,25 | -0,93% | 3.743.975,00 |
| 16.10.2025 | 4,56 | 4,73 | 4,25 | 4,29 | -5,92% | 4.568.225,00 |
| 15.10.2025 | 4,63 | 4,79 | 4,52 | 4,56 | 0,44% | 3.514.711,00 |
| 14.10.2025 | 4,58 | 4,71 | 4,44 | 4,54 | -5,42% | 6.183.498,00 |
| 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 |