1,915$
-1,29%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,96 | 2,00 | 1,93 | 1,94 | -0,51% | 2.458.993,00 |
| 13.05.2026 | 1,91 | 1,98 | 1,85 | 1,95 | 1,56% | 3.264.341,00 |
| 12.05.2026 | 1,98 | 2,01 | 1,90 | 1,92 | -3,03% | 3.982.002,00 |
| 11.05.2026 | 1,95 | 2,11 | 1,93 | 1,98 | 0,51% | 5.527.297,00 |
| 08.05.2026 | 1,92 | 2,03 | 1,87 | 1,97 | 3,68% | 4.195.996,00 |
| 07.05.2026 | 1,92 | 1,98 | 1,88 | 1,90 | -2,06% | 4.490.358,00 |
| 06.05.2026 | 2,14 | 2,29 | 1,93 | 1,94 | -7,62% | 6.989.781,00 |
| 05.05.2026 | 2,11 | 2,27 | 2,03 | 2,10 | -3,23% | 6.022.176,00 |
| 04.05.2026 | 2,16 | 2,21 | 2,08 | 2,17 | 0,00% | 4.426.703,00 |
| 01.05.2026 | 2,11 | 2,17 | 2,09 | 2,17 | 3,33% | 2.392.155,00 |
| 30.04.2026 | 2,12 | 2,16 | 2,09 | 2,10 | 0,00% | 4.250.858,00 |
| 29.04.2026 | 2,12 | 2,12 | 2,06 | 2,10 | -1,41% | 3.410.782,00 |
| 28.04.2026 | 2,12 | 2,19 | 2,11 | 2,13 | 0,00% | 2.082.318,00 |
| 27.04.2026 | 2,26 | 2,28 | 2,12 | 2,13 | -6,17% | 2.592.601,00 |
| 24.04.2026 | 2,18 | 2,28 | 2,13 | 2,27 | 4,13% | 2.901.229,00 |
| 23.04.2026 | 2,20 | 2,25 | 2,14 | 2,18 | -0,46% | 3.091.718,00 |
| 22.04.2026 | 2,15 | 2,23 | 2,15 | 2,19 | 3,30% | 3.039.452,00 |
| 21.04.2026 | 2,21 | 2,24 | 2,11 | 2,12 | -3,20% | 3.289.469,00 |
| 20.04.2026 | 2,19 | 2,21 | 2,14 | 2,19 | -0,90% | 3.006.666,00 |
| 17.04.2026 | 2,17 | 2,30 | 2,16 | 2,21 | 3,76% | 4.656.894,00 |
| 16.04.2026 | 2,09 | 2,15 | 2,06 | 2,13 | 3,40% | 4.378.927,00 |
| 15.04.2026 | 2,05 | 2,12 | 2,02 | 2,06 | 0,49% | 2.990.507,00 |
| 14.04.2026 | 1,98 | 2,06 | 1,95 | 2,05 | 6,22% | 3.549.895,00 |
| 13.04.2026 | 1,90 | 1,95 | 1,84 | 1,93 | -0,52% | 3.190.875,00 |
| 10.04.2026 | 2,03 | 2,10 | 1,93 | 1,94 | -3,00% | 4.156.101,00 |
| 09.04.2026 | 1,88 | 2,02 | 1,88 | 2,00 | 4,71% | 4.047.451,00 |
| 08.04.2026 | 1,94 | 2,05 | 1,86 | 1,91 | 6,11% | 5.602.727,00 |
| 07.04.2026 | 1,81 | 1,88 | 1,78 | 1,80 | -2,70% | 4.283.685,00 |
| 06.04.2026 | 1,71 | 1,87 | 1,71 | 1,85 | 8,19% | 3.155.682,00 |
| 02.04.2026 | 1,72 | 1,75 | 1,69 | 1,71 | -3,39% | 3.633.457,00 |
| 01.04.2026 | 1,75 | 1,83 | 1,74 | 1,77 | 2,91% | 3.171.685,00 |
| 31.03.2026 | 1,67 | 1,77 | 1,67 | 1,72 | 3,61% | 4.661.934,00 |
| 30.03.2026 | 1,73 | 1,75 | 1,64 | 1,66 | -3,49% | 7.009.823,00 |
| 27.03.2026 | 1,72 | 1,76 | 1,69 | 1,72 | -1,71% | 4.516.248,00 |
| 26.03.2026 | 1,77 | 1,84 | 1,70 | 1,75 | -3,31% | 7.349.057,00 |
| 25.03.2026 | 1,85 | 1,91 | 1,80 | 1,81 | -3,21% | 6.690.387,00 |
| 24.03.2026 | 1,93 | 1,96 | 1,84 | 1,87 | -4,59% | 6.547.403,00 |
| 23.03.2026 | 1,99 | 2,04 | 1,95 | 1,96 | 1,03% | 5.398.804,00 |
| 20.03.2026 | 2,05 | 2,06 | 1,92 | 1,94 | -5,37% | 6.819.529,00 |
| 19.03.2026 | 1,90 | 2,08 | 1,89 | 2,05 | 6,22% | 4.389.490,00 |
| 18.03.2026 | 2,05 | 2,05 | 1,92 | 1,93 | -6,31% | 7.190.470,00 |
| 17.03.2026 | 2,11 | 2,17 | 2,04 | 2,06 | -2,37% | 3.376.168,00 |
| 16.03.2026 | 2,12 | 2,14 | 2,06 | 2,11 | 1,44% | 4.875.043,00 |
| 13.03.2026 | 2,10 | 2,14 | 2,05 | 2,08 | -0,95% | 3.972.382,00 |
| 12.03.2026 | 2,16 | 2,19 | 2,09 | 2,10 | -4,11% | 3.300.147,00 |
| 11.03.2026 | 2,19 | 2,27 | 2,16 | 2,19 | 0,00% | 2.988.432,00 |
| 10.03.2026 | 2,23 | 2,30 | 2,18 | 2,19 | -1,79% | 5.327.295,00 |
| 09.03.2026 | 2,16 | 2,25 | 2,05 | 2,23 | 0,90% | 5.040.887,00 |
| 06.03.2026 | 2,21 | 2,25 | 2,13 | 2,21 | -3,28% | 7.938.825,00 |
| 05.03.2026 | 2,49 | 2,52 | 2,27 | 2,29 | -9,15% | 7.314.585,00 |
| 04.03.2026 | 2,72 | 2,74 | 2,41 | 2,52 | -6,16% | 8.321.587,00 |
| 03.03.2026 | 2,84 | 3,04 | 2,65 | 2,68 | -5,30% | 6.968.892,00 |
| 02.03.2026 | 2,68 | 2,86 | 2,67 | 2,83 | 3,28% | 5.419.558,00 |
| 27.02.2026 | 2,72 | 2,78 | 2,67 | 2,74 | -1,79% | 2.925.914,00 |
| 26.02.2026 | 2,81 | 2,87 | 2,74 | 2,79 | -1,41% | 2.873.004,00 |
| 25.02.2026 | 2,82 | 2,89 | 2,76 | 2,83 | 1,07% | 1.904.497,00 |
| 24.02.2026 | 2,76 | 2,81 | 2,71 | 2,80 | 1,45% | 1.753.145,00 |
| 23.02.2026 | 2,78 | 2,82 | 2,68 | 2,76 | -1,43% | 2.912.521,00 |
| 20.02.2026 | 2,79 | 2,88 | 2,76 | 2,80 | -0,71% | 3.002.413,00 |
| 19.02.2026 | 2,80 | 2,83 | 2,76 | 2,82 | -0,35% | 1.791.021,00 |
| 18.02.2026 | 2,73 | 2,89 | 2,73 | 2,83 | 5,20% | 2.929.035,00 |
| 17.02.2026 | 2,91 | 2,91 | 2,67 | 2,69 | -7,88% | 5.880.475,00 |
| 13.02.2026 | 2,94 | 2,97 | 2,85 | 2,92 | 0,00% | 3.153.200,00 |
| 12.02.2026 | 3,06 | 3,07 | 2,86 | 2,92 | -3,95% | 2.709.100,00 |
| 11.02.2026 | 3,07 | 3,13 | 2,99 | 3,04 | -1,62% | 2.777.915,00 |
| 10.02.2026 | 3,20 | 3,21 | 3,07 | 3,09 | -4,63% | 2.534.163,00 |
| 09.02.2026 | 3,22 | 3,27 | 3,12 | 3,24 | 0,31% | 2.182.995,00 |
| 06.02.2026 | 2,97 | 3,32 | 2,92 | 3,23 | 11,00% | 6.793.406,00 |
| 05.02.2026 | 2,95 | 2,98 | 2,77 | 2,91 | -2,68% | 4.357.242,00 |
| 04.02.2026 | 3,01 | 3,07 | 2,90 | 2,99 | 0,34% | 4.281.114,00 |
| 03.02.2026 | 3,05 | 3,07 | 2,88 | 2,98 | -1,32% | 3.386.965,00 |
| 02.02.2026 | 3,01 | 3,08 | 2,95 | 3,02 | 0,33% | 6.292.614,00 |
| 30.01.2026 | 3,12 | 3,20 | 3,01 | 3,01 | -4,14% | 3.440.656,00 |
| 29.01.2026 | 3,32 | 3,35 | 3,06 | 3,14 | -5,71% | 7.220.467,00 |
| 28.01.2026 | 3,08 | 3,34 | 3,06 | 3,33 | 9,18% | 5.535.916,00 |
| 27.01.2026 | 3,10 | 3,11 | 3,01 | 3,05 | -1,29% | 2.244.687,00 |
| 26.01.2026 | 3,08 | 3,12 | 3,03 | 3,09 | 0,00% | 3.709.288,00 |
| 23.01.2026 | 3,09 | 3,14 | 3,05 | 3,09 | -0,32% | 2.533.176,00 |
| 22.01.2026 | 3,11 | 3,23 | 3,09 | 3,10 | 0,32% | 2.605.077,00 |
| 21.01.2026 | 3,09 | 3,16 | 2,99 | 3,09 | 0,98% | 3.617.486,00 |
| 20.01.2026 | 3,00 | 3,11 | 2,93 | 3,06 | -0,33% | 4.679.228,00 |
| 16.01.2026 | 3,02 | 3,11 | 3,00 | 3,07 | 2,33% | 3.253.701,00 |
| 15.01.2026 | 3,15 | 3,20 | 2,99 | 3,00 | -4,76% | 3.210.698,00 |
| 14.01.2026 | 2,97 | 3,17 | 2,91 | 3,15 | 6,06% | 4.736.422,00 |
| 13.01.2026 | 3,12 | 3,14 | 2,97 | 2,97 | -3,88% | 2.419.954,00 |
| 12.01.2026 | 3,04 | 3,19 | 2,97 | 3,09 | 0,98% | 3.786.300,00 |
| 09.01.2026 | 3,14 | 3,15 | 2,99 | 3,06 | -1,92% | 2.623.437,00 |
| 08.01.2026 | 3,10 | 3,22 | 3,09 | 3,12 | 0,32% | 2.638.558,00 |
| 07.01.2026 | 3,13 | 3,18 | 3,05 | 3,11 | -0,32% | 2.932.459,00 |
| 06.01.2026 | 3,02 | 3,14 | 3,02 | 3,12 | 2,63% | 2.253.737,00 |
| 05.01.2026 | 3,09 | 3,18 | 2,95 | 3,04 | -1,30% | 3.226.438,00 |
| 02.01.2026 | 2,92 | 3,14 | 2,91 | 3,08 | 5,84% | 4.354.538,00 |
| 31.12.2025 | 2,90 | 2,94 | 2,86 | 2,91 | 0,00% | 3.016.587,00 |
| 30.12.2025 | 2,97 | 3,00 | 2,91 | 2,91 | -2,68% | 4.567.054,00 |
| 29.12.2025 | 3,10 | 3,18 | 2,98 | 2,99 | -4,78% | 3.228.327,00 |
| 26.12.2025 | 3,18 | 3,18 | 3,09 | 3,14 | -1,57% | 4.104.583,00 |
| 24.12.2025 | 3,18 | 3,21 | 3,14 | 3,19 | 0,00% | 1.184.317,00 |
| 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 |