2,910$
-4,59%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 4,39 | 4,51 | 4,27 | 4,34 | 0,46% | 5.289.911,00 |
| 03.01.2025 | 4,20 | 4,37 | 4,20 | 4,32 | 3,10% | 4.992.932,00 |
| 02.01.2025 | 4,14 | 4,28 | 4,07 | 4,19 | 3,46% | 4.784.209,00 |
| 31.12.2024 | 4,13 | 4,24 | 3,98 | 4,05 | -1,22% | 5.208.312,00 |
| 30.12.2024 | 4,10 | 4,15 | 3,94 | 4,10 | -2,38% | 4.594.343,00 |
| 27.12.2024 | 4,31 | 4,33 | 4,11 | 4,20 | -3,23% | 5.661.849,00 |
| 26.12.2024 | 4,23 | 4,39 | 4,13 | 4,34 | 1,64% | 4.646.093,00 |
| 24.12.2024 | 4,22 | 4,31 | 4,18 | 4,27 | 0,47% | 2.888.671,00 |
| 23.12.2024 | 4,35 | 4,45 | 4,23 | 4,25 | -2,52% | 4.311.811,00 |
| 20.12.2024 | 4,20 | 4,38 | 4,11 | 4,36 | 1,87% | 8.895.472,00 |
| 19.12.2024 | 4,51 | 4,51 | 4,24 | 4,28 | -4,04% | 7.629.424,00 |
| 18.12.2024 | 4,73 | 4,79 | 4,39 | 4,46 | -4,70% | 10.571.645,00 |
| 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 |