1,860$
47,62%
Echtzeit-Aktienkurs EVgo
Bid:
Ask:
Aktienkurse zur EVgo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 1,32 | 1,95 | 1,32 | 1,85 | 46,43% | 3.229.473,00 |
| 30.10.2026 | 1,21 | 1,27 | 1,18 | 1,26 | 1,61% | 2.444.145,00 |
| 29.10.2026 | 1,24 | 1,29 | 1,22 | 1,24 | -0,80% | 2.433.543,00 |
| 28.10.2026 | 1,19 | 1,27 | 1,16 | 1,25 | 5,93% | 3.214.826,00 |
| 27.10.2026 | 1,08 | 1,20 | 1,06 | 1,18 | 11,32% | 3.657.641,00 |
| 26.10.2026 | 1,02 | 1,10 | 1,00 | 1,06 | 3,92% | 3.109.984,00 |
| 23.10.2026 | 1,02 | 1,03 | 0,98 | 1,02 | -0,97% | 3.532.909,00 |
| 22.10.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -4,63% | 2.441.763,00 |
| 21.10.2026 | 1,11 | 1,12 | 1,06 | 1,08 | -1,82% | 2.843.281,00 |
| 20.10.2026 | 1,05 | 1,12 | 1,04 | 1,10 | 3,77% | 2.208.045,00 |
| 19.10.2026 | 1,08 | 1,09 | 1,02 | 1,06 | -0,93% | 3.241.247,00 |
| 16.10.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -3,60% | 3.435.118,00 |
| 15.10.2026 | 1,09 | 1,12 | 1,02 | 1,11 | 1,83% | 3.435.545,00 |
| 14.10.2026 | 1,12 | 1,13 | 1,06 | 1,09 | -3,54% | 3.497.917,00 |
| 13.10.2026 | 1,10 | 1,15 | 1,07 | 1,13 | 1,80% | 3.483.323,00 |
| 12.10.2026 | 1,23 | 1,24 | 1,11 | 1,11 | -9,02% | 3.936.207,00 |
| 09.10.2026 | 1,29 | 1,32 | 1,22 | 1,22 | -3,94% | 2.899.910,00 |
| 08.10.2026 | 1,27 | 1,28 | 1,25 | 1,27 | -1,55% | 3.401.917,00 |
| 07.10.2026 | 1,32 | 1,32 | 1,26 | 1,29 | -2,27% | 3.044.586,00 |
| 06.10.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,22% | 2.019.176,00 |
| 05.10.2026 | 1,38 | 1,40 | 1,33 | 1,35 | -2,17% | 3.024.939,00 |
| 02.10.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 9,52% | 5.539.096,00 |
| 01.10.2026 | 1,28 | 1,30 | 1,25 | 1,26 | 0,00% | 3.092.493,00 |
| 30.09.2026 | 1,35 | 1,37 | 1,26 | 1,26 | -5,26% | 4.980.891,00 |
| 29.09.2026 | 1,37 | 1,38 | 1,33 | 1,33 | -0,75% | 2.782.187,00 |
| 28.09.2026 | 1,36 | 1,37 | 1,32 | 1,34 | -2,90% | 2.473.041,00 |
| 25.09.2026 | 1,35 | 1,43 | 1,34 | 1,38 | 3,76% | 3.529.639,00 |
| 24.09.2026 | 1,36 | 1,37 | 1,32 | 1,33 | -2,21% | 2.865.731,00 |
| 23.09.2026 | 1,47 | 1,49 | 1,36 | 1,36 | -7,48% | 2.978.998,00 |
| 22.09.2026 | 1,48 | 1,52 | 1,46 | 1,47 | -1,34% | 3.259.088,00 |
| 21.09.2026 | 1,53 | 1,54 | 1,44 | 1,49 | -1,97% | 3.740.824,00 |
| 18.09.2026 | 1,46 | 1,53 | 1,41 | 1,52 | 3,40% | 16.034.199,00 |
| 17.09.2026 | 1,43 | 1,48 | 1,41 | 1,47 | 5,76% | 3.152.452,00 |
| 16.09.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -1,42% | 2.529.332,00 |
| 15.09.2026 | 1,42 | 1,47 | 1,39 | 1,41 | -2,76% | 2.171.717,00 |
| 14.09.2026 | 1,33 | 1,46 | 1,32 | 1,45 | 6,62% | 3.081.379,00 |
| 11.09.2026 | 1,36 | 1,38 | 1,34 | 1,36 | 2,26% | 2.114.485,00 |
| 10.09.2026 | 1,34 | 1,36 | 1,30 | 1,33 | -1,85% | 3.135.312,00 |
| 09.09.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -3,90% | 3.414.415,00 |
| 08.09.2026 | 1,51 | 1,51 | 1,39 | 1,41 | -6,62% | 4.966.084,00 |
| 04.09.2026 | 1,43 | 1,52 | 1,42 | 1,51 | 4,86% | 7.076.826,00 |
| 03.09.2026 | 1,28 | 1,47 | 1,27 | 1,44 | 16,13% | 9.321.215,00 |
| 02.09.2026 | 1,27 | 1,29 | 1,23 | 1,24 | -2,36% | 3.813.870,00 |
| 01.09.2026 | 1,32 | 1,33 | 1,26 | 1,27 | -5,22% | 4.302.763,00 |
| 31.08.2026 | 1,38 | 1,39 | 1,32 | 1,34 | -2,90% | 3.957.339,00 |
| 28.08.2026 | 1,44 | 1,45 | 1,37 | 1,38 | -3,83% | 3.694.078,00 |
| 27.08.2026 | 1,46 | 1,50 | 1,42 | 1,44 | -1,71% | 3.905.494,00 |
| 26.08.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -2,01% | 2.346.458,00 |
| 25.08.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 0,68% | 1.565.941,00 |
| 24.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -1,99% | 1.582.025,00 |
| 21.08.2026 | 1,47 | 1,52 | 1,43 | 1,51 | 3,42% | 2.951.781,00 |
| 20.08.2026 | 1,49 | 1,50 | 1,40 | 1,46 | -4,58% | 4.870.700,00 |
| 19.08.2026 | 1,52 | 1,54 | 1,49 | 1,53 | 1,66% | 2.048.478,00 |
| 18.08.2026 | 1,54 | 1,54 | 1,47 | 1,51 | -2,90% | 2.897.321,00 |
| 17.08.2026 | 1,67 | 1,67 | 1,53 | 1,55 | -6,06% | 3.023.123,00 |
| 14.08.2026 | 1,64 | 1,69 | 1,57 | 1,65 | 0,00% | 3.577.690,00 |
| 13.08.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 3,71% | 1.989.151,00 |
| 12.08.2026 | 1,62 | 1,65 | 1,57 | 1,59 | -0,56% | 2.279.981,00 |
| 11.08.2026 | 1,61 | 1,66 | 1,57 | 1,60 | 1,27% | 3.276.603,00 |
| 10.08.2026 | 1,64 | 1,69 | 1,55 | 1,58 | -2,47% | 3.330.597,00 |
| 07.08.2026 | 1,54 | 1,63 | 1,44 | 1,62 | 6,58% | 5.569.615,00 |
| 06.08.2026 | 1,54 | 1,59 | 1,48 | 1,52 | -0,65% | 4.673.159,00 |
| 05.08.2026 | 1,52 | 1,64 | 1,51 | 1,53 | -11,56% | 9.675.493,00 |
| 04.08.2026 | 1,63 | 1,77 | 1,62 | 1,73 | 7,45% | 3.864.658,00 |
| 03.08.2026 | 1,59 | 1,65 | 1,57 | 1,61 | 1,90% | 1.854.235,00 |
| 31.07.2026 | 1,69 | 1,69 | 1,55 | 1,58 | -5,39% | 2.780.476,00 |
| 30.07.2026 | 1,58 | 1,67 | 1,57 | 1,67 | 7,74% | 2.436.963,00 |
| 29.07.2026 | 1,62 | 1,63 | 1,54 | 1,55 | -4,91% | 3.924.476,00 |
| 28.07.2026 | 1,53 | 1,64 | 1,53 | 1,63 | 4,49% | 4.567.268,00 |
| 27.07.2026 | 1,45 | 1,58 | 1,44 | 1,56 | 9,86% | 5.643.934,00 |
| 24.07.2026 | 1,52 | 1,52 | 1,41 | 1,42 | -6,27% | 3.717.232,00 |
| 23.07.2026 | 1,54 | 1,58 | 1,51 | 1,52 | -4,11% | 2.589.681,00 |
| 22.07.2026 | 1,60 | 1,62 | 1,52 | 1,58 | -1,25% | 4.624.533,00 |
| 21.07.2026 | 1,64 | 1,67 | 1,60 | 1,60 | -4,19% | 3.507.637,00 |
| 20.07.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -0,60% | 2.068.354,00 |
| 17.07.2026 | 1,70 | 1,76 | 1,68 | 1,68 | -3,45% | 2.066.629,00 |
| 16.07.2026 | 1,76 | 1,80 | 1,70 | 1,74 | -1,69% | 3.577.933,00 |
| 15.07.2026 | 1,79 | 1,82 | 1,74 | 1,77 | 0,00% | 2.365.170,00 |
| 14.07.2026 | 1,76 | 1,81 | 1,75 | 1,77 | 1,72% | 2.253.285,00 |
| 13.07.2026 | 1,78 | 1,80 | 1,70 | 1,74 | -3,87% | 3.479.797,00 |
| 10.07.2026 | 1,80 | 1,82 | 1,77 | 1,81 | 1,12% | 2.250.088,00 |
| 09.07.2026 | 1,84 | 1,85 | 1,77 | 1,79 | -2,45% | 2.756.498,00 |
| 08.07.2026 | 1,79 | 1,85 | 1,77 | 1,84 | 0,82% | 2.751.773,00 |
| 07.07.2026 | 1,93 | 1,93 | 1,81 | 1,82 | -7,14% | 4.944.258,00 |
| 06.07.2026 | 1,88 | 1,98 | 1,85 | 1,96 | 4,81% | 3.153.197,00 |
| 02.07.2026 | 1,92 | 1,94 | 1,83 | 1,87 | -1,06% | 2.683.813,00 |
| 01.07.2026 | 1,89 | 1,98 | 1,86 | 1,89 | -1,05% | 2.744.622,00 |
| 30.06.2026 | 1,87 | 1,96 | 1,84 | 1,91 | 1,60% | 3.483.226,00 |
| 29.06.2026 | 1,78 | 1,91 | 1,77 | 1,88 | 6,82% | 4.318.579,00 |
| 26.06.2026 | 1,76 | 1,78 | 1,71 | 1,76 | -0,56% | 7.424.882,00 |
| 25.06.2026 | 1,80 | 1,82 | 1,76 | 1,77 | -1,67% | 3.108.188,00 |
| 24.06.2026 | 1,90 | 1,91 | 1,77 | 1,80 | -5,76% | 4.015.530,00 |
| 23.06.2026 | 1,89 | 1,96 | 1,89 | 1,91 | -1,55% | 3.104.744,00 |
| 22.06.2026 | 1,93 | 2,00 | 1,89 | 1,94 | 0,00% | 4.110.333,00 |
| 18.06.2026 | 1,93 | 1,98 | 1,90 | 1,94 | 2,65% | 4.567.619,00 |
| 17.06.2026 | 2,01 | 2,02 | 1,87 | 1,89 | -5,50% | 5.004.384,00 |
| 16.06.2026 | 2,03 | 2,09 | 1,99 | 2,00 | -1,96% | 3.031.860,00 |
| 15.06.2026 | 2,06 | 2,11 | 1,99 | 2,04 | 2,00% | 2.883.464,00 |
| 12.06.2026 | 2,01 | 2,07 | 1,97 | 2,00 | 1,01% | 2.691.465,00 |
| 11.06.2026 | 1,89 | 1,99 | 1,87 | 1,98 | 4,76% | 3.646.322,00 |