3,615$
-3,34%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 3,84 | 3,89 | 3,57 | 3,61 | -3,48% | 924.956,00 |
| 05.09.2024 | 3,88 | 3,93 | 3,67 | 3,74 | -3,11% | 1.148.765,00 |
| 04.09.2024 | 3,61 | 3,95 | 3,58 | 3,86 | 7,22% | 2.105.078,00 |
| 03.09.2024 | 3,85 | 3,93 | 3,57 | 3,60 | -8,63% | 1.137.029,00 |
| 30.08.2024 | 4,04 | 4,06 | 3,80 | 3,94 | -1,99% | 1.173.028,00 |
| 29.08.2024 | 4,12 | 4,25 | 4,00 | 4,02 | -1,23% | 1.303.163,00 |
| 28.08.2024 | 4,06 | 4,22 | 4,02 | 4,07 | 0,25% | 1.107.869,00 |
| 27.08.2024 | 4,14 | 4,21 | 3,98 | 4,06 | -1,93% | 1.210.645,00 |
| 26.08.2024 | 4,26 | 4,30 | 4,03 | 4,14 | 1,72% | 2.063.504,00 |
| 23.08.2024 | 3,70 | 4,09 | 3,62 | 4,07 | 12,43% | 3.045.860,00 |
| 22.08.2024 | 3,43 | 3,81 | 3,35 | 3,62 | 5,23% | 2.740.773,00 |
| 21.08.2024 | 3,42 | 3,45 | 3,34 | 3,44 | 1,18% | 842.039,00 |
| 20.08.2024 | 3,50 | 3,55 | 3,38 | 3,40 | -3,68% | 1.040.044,00 |
| 19.08.2024 | 3,64 | 3,73 | 3,49 | 3,53 | -1,12% | 1.513.486,00 |
| 16.08.2024 | 3,56 | 3,69 | 3,43 | 3,57 | -0,70% | 1.712.457,00 |
| 15.08.2024 | 3,25 | 3,71 | 3,20 | 3,60 | 17,87% | 3.021.518,00 |
| 14.08.2024 | 3,05 | 3,12 | 2,96 | 3,05 | 0,00% | 944.732,00 |
| 13.08.2024 | 2,88 | 3,05 | 2,85 | 3,05 | 6,64% | 2.616.907,00 |
| 12.08.2024 | 2,90 | 3,03 | 2,80 | 2,86 | -0,69% | 1.657.272,00 |
| 09.08.2024 | 3,14 | 3,29 | 2,84 | 2,88 | -4,95% | 2.506.100,00 |
| 08.08.2024 | 3,03 | 3,15 | 2,98 | 3,03 | 3,41% | 1.671.935,00 |
| 07.08.2024 | 3,18 | 3,19 | 2,91 | 2,93 | -6,09% | 1.267.109,00 |
| 06.08.2024 | 3,17 | 3,20 | 3,06 | 3,12 | 0,16% | 962.818,00 |
| 05.08.2024 | 2,96 | 3,19 | 2,90 | 3,12 | -2,04% | 1.414.109,00 |
| 02.08.2024 | 3,05 | 3,24 | 3,01 | 3,18 | -3,34% | 1.342.639,00 |
| 01.08.2024 | 3,43 | 3,52 | 3,22 | 3,29 | -5,19% | 1.401.388,00 |
| 31.07.2024 | 3,45 | 3,62 | 3,36 | 3,47 | 2,66% | 1.141.960,00 |
| 30.07.2024 | 3,49 | 3,57 | 3,30 | 3,38 | -3,01% | 873.666,00 |
| 29.07.2024 | 3,60 | 3,61 | 3,44 | 3,49 | -2,38% | 1.455.634,00 |
| 26.07.2024 | 3,54 | 3,67 | 3,45 | 3,57 | 3,78% | 1.206.784,00 |
| 25.07.2024 | 3,31 | 3,51 | 3,23 | 3,44 | 4,24% | 1.347.043,00 |
| 24.07.2024 | 3,54 | 3,58 | 3,28 | 3,30 | -6,78% | 1.463.973,00 |
| 23.07.2024 | 3,39 | 3,58 | 3,37 | 3,54 | 2,31% | 1.232.990,00 |
| 22.07.2024 | 3,18 | 3,53 | 3,15 | 3,46 | 9,49% | 1.487.226,00 |
| 19.07.2024 | 3,20 | 3,21 | 3,06 | 3,16 | -0,32% | 964.807,00 |
| 18.07.2024 | 3,46 | 3,61 | 3,16 | 3,17 | -8,51% | 3.175.327,00 |
| 17.07.2024 | 3,22 | 3,54 | 3,07 | 3,47 | 5,96% | 4.506.738,00 |
| 16.07.2024 | 3,16 | 3,31 | 3,10 | 3,27 | 4,14% | 1.457.314,00 |
| 15.07.2024 | 3,16 | 3,20 | 2,96 | 3,14 | 9,79% | 2.263.187,00 |
| 12.07.2024 | 2,78 | 2,93 | 2,78 | 2,86 | 2,88% | 1.027.992,00 |
| 11.07.2024 | 2,59 | 2,80 | 2,54 | 2,78 | 11,65% | 1.653.161,00 |
| 10.07.2024 | 2,53 | 2,55 | 2,43 | 2,49 | -1,58% | 675.359,00 |
| 09.07.2024 | 2,56 | 2,59 | 2,47 | 2,53 | -1,94% | 832.695,00 |
| 08.07.2024 | 2,44 | 2,60 | 2,44 | 2,58 | 7,05% | 938.641,00 |
| 05.07.2024 | 2,43 | 2,44 | 2,36 | 2,41 | -1,23% | 723.171,00 |
| 03.07.2024 | 2,42 | 2,49 | 2,41 | 2,44 | 1,24% | 443.844,00 |
| 02.07.2024 | 2,40 | 2,44 | 2,33 | 2,41 | -0,41% | 863.795,00 |
| 01.07.2024 | 2,54 | 2,56 | 2,41 | 2,42 | -5,10% | 1.126.615,00 |
| 28.06.2024 | 2,60 | 2,63 | 2,46 | 2,55 | 0,79% | 6.166.130,00 |
| 27.06.2024 | 2,50 | 2,68 | 2,48 | 2,53 | 2,02% | 1.232.237,00 |
| 26.06.2024 | 2,36 | 2,57 | 2,36 | 2,48 | 3,98% | 1.158.627,00 |
| 25.06.2024 | 2,40 | 2,47 | 2,36 | 2,39 | -3,05% | 690.705,00 |
| 24.06.2024 | 2,26 | 2,50 | 2,24 | 2,46 | 9,82% | 1.378.570,00 |
| 21.06.2024 | 2,18 | 2,29 | 2,15 | 2,24 | 3,46% | 1.692.170,00 |
| 20.06.2024 | 2,28 | 2,29 | 2,14 | 2,17 | -4,20% | 1.238.223,00 |
| 18.06.2024 | 2,27 | 2,31 | 2,21 | 2,26 | -0,44% | 991.507,00 |
| 17.06.2024 | 2,31 | 2,33 | 2,25 | 2,27 | -2,99% | 615.281,00 |
| 14.06.2024 | 2,35 | 2,39 | 2,30 | 2,34 | -2,50% | 708.862,00 |
| 13.06.2024 | 2,40 | 2,42 | 2,34 | 2,40 | -0,41% | 810.572,00 |
| 12.06.2024 | 2,50 | 2,56 | 2,40 | 2,41 | 1,26% | 782.573,00 |
| 11.06.2024 | 2,47 | 2,47 | 2,38 | 2,38 | -5,18% | 1.007.510,00 |
| 10.06.2024 | 2,46 | 2,53 | 2,41 | 2,51 | 2,03% | 1.002.971,00 |
| 07.06.2024 | 2,54 | 2,58 | 2,46 | 2,46 | -4,28% | 1.138.939,00 |
| 06.06.2024 | 2,62 | 2,64 | 2,51 | 2,57 | -1,91% | 742.491,00 |
| 05.06.2024 | 2,63 | 2,67 | 2,57 | 2,62 | 0,77% | 623.444,00 |
| 04.06.2024 | 2,63 | 2,65 | 2,50 | 2,60 | -2,80% | 1.172.598,00 |
| 03.06.2024 | 2,83 | 2,90 | 2,64 | 2,68 | -6,47% | 1.417.251,00 |
| 31.05.2024 | 2,89 | 2,89 | 2,73 | 2,86 | 3,62% | 1.272.992,00 |
| 30.05.2024 | 2,74 | 2,79 | 2,71 | 2,76 | 2,22% | 770.109,00 |
| 29.05.2024 | 2,83 | 2,83 | 2,68 | 2,70 | -5,92% | 1.148.712,00 |
| 28.05.2024 | 2,85 | 2,99 | 2,81 | 2,87 | 1,41% | 1.031.660,00 |
| 24.05.2024 | 2,73 | 2,83 | 2,68 | 2,83 | 5,60% | 618.389,00 |
| 23.05.2024 | 2,77 | 2,80 | 2,64 | 2,68 | -2,90% | 1.081.786,00 |
| 22.05.2024 | 2,92 | 2,99 | 2,75 | 2,76 | -6,12% | 1.271.738,00 |
| 21.05.2024 | 2,73 | 3,15 | 2,70 | 2,94 | 6,52% | 3.244.843,00 |
| 20.05.2024 | 2,72 | 2,84 | 2,68 | 2,76 | 2,60% | 1.024.388,00 |
| 17.05.2024 | 2,76 | 2,77 | 2,68 | 2,69 | -1,82% | 874.523,00 |
| 16.05.2024 | 2,80 | 2,83 | 2,71 | 2,74 | -2,14% | 1.255.048,00 |
| 15.05.2024 | 2,89 | 2,93 | 2,71 | 2,80 | -0,71% | 1.860.159,00 |
| 14.05.2024 | 2,50 | 2,86 | 2,45 | 2,82 | 17,01% | 4.212.550,00 |
| 13.05.2024 | 2,53 | 2,56 | 2,26 | 2,41 | 2,12% | 4.034.439,00 |
| 10.05.2024 | 2,63 | 2,76 | 2,01 | 2,36 | -38,54% | 14.736.204,00 |
| 09.05.2024 | 3,86 | 3,90 | 3,73 | 3,84 | -0,52% | 1.145.771,00 |
| 08.05.2024 | 3,88 | 3,91 | 3,81 | 3,86 | -0,64% | 822.945,00 |
| 07.05.2024 | 3,95 | 3,99 | 3,85 | 3,89 | -1,89% | 464.975,00 |
| 06.05.2024 | 3,88 | 4,09 | 3,88 | 3,96 | 2,06% | 896.338,00 |
| 03.05.2024 | 4,02 | 4,13 | 3,85 | 3,88 | -0,64% | 1.007.326,00 |
| 02.05.2024 | 3,92 | 3,94 | 3,80 | 3,91 | 1,17% | 1.043.472,00 |
| 01.05.2024 | 3,90 | 4,03 | 3,75 | 3,86 | -1,66% | 1.585.345,00 |
| 30.04.2024 | 4,01 | 4,04 | 3,90 | 3,93 | -3,33% | 526.538,00 |
| 29.04.2024 | 4,13 | 4,15 | 4,03 | 4,06 | -1,58% | 579.540,00 |
| 26.04.2024 | 3,98 | 4,16 | 3,96 | 4,13 | 4,70% | 780.570,00 |
| 25.04.2024 | 3,93 | 3,99 | 3,87 | 3,94 | -3,67% | 945.110,00 |
| 24.04.2024 | 4,15 | 4,24 | 4,06 | 4,09 | -2,39% | 792.291,00 |
| 23.04.2024 | 3,87 | 4,19 | 3,81 | 4,19 | 7,99% | 1.269.216,00 |
| 22.04.2024 | 3,83 | 3,93 | 3,76 | 3,88 | 1,31% | 703.805,00 |
| 19.04.2024 | 3,92 | 3,95 | 3,79 | 3,83 | -3,04% | 917.219,00 |
| 18.04.2024 | 3,81 | 4,15 | 3,78 | 3,95 | 2,46% | 1.215.077,00 |
| 17.04.2024 | 3,99 | 3,99 | 3,85 | 3,86 | -1,91% | 604.050,00 |
| 16.04.2024 | 3,92 | 4,00 | 3,84 | 3,93 | -1,38% | 796.528,00 |