7,430$
-1,59%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,50 | 7,57 | 7,42 | 7,42 | -1,72% | 2.221.267,00 |
| 30.09.2025 | 7,92 | 8,02 | 7,43 | 7,55 | -4,43% | 4.274.640,00 |
| 29.09.2025 | 7,75 | 7,93 | 7,69 | 7,90 | 2,86% | 3.370.736,00 |
| 26.09.2025 | 8,04 | 8,07 | 7,63 | 7,68 | -3,64% | 4.087.950,00 |
| 25.09.2025 | 8,15 | 8,23 | 7,81 | 7,97 | -3,39% | 3.091.101,00 |
| 24.09.2025 | 8,60 | 8,64 | 8,17 | 8,25 | -4,07% | 2.958.329,00 |
| 23.09.2025 | 8,50 | 8,71 | 8,35 | 8,60 | 1,90% | 5.041.696,00 |
| 22.09.2025 | 8,00 | 8,45 | 7,83 | 8,44 | 5,11% | 6.089.981,00 |
| 19.09.2025 | 8,20 | 8,20 | 7,95 | 8,03 | -1,59% | 15.006.717,00 |
| 18.09.2025 | 8,09 | 8,46 | 7,98 | 8,16 | 0,06% | 8.881.255,00 |
| 17.09.2025 | 8,41 | 8,50 | 8,04 | 8,16 | -2,57% | 4.818.301,00 |
| 16.09.2025 | 8,41 | 8,53 | 8,08 | 8,37 | -0,71% | 2.357.547,00 |
| 15.09.2025 | 8,77 | 8,81 | 8,33 | 8,43 | -3,77% | 2.170.099,00 |
| 12.09.2025 | 7,92 | 8,80 | 7,76 | 8,76 | 9,77% | 3.921.124,00 |
| 11.09.2025 | 8,20 | 8,36 | 7,88 | 7,98 | 0,19% | 6.039.803,00 |
| 10.09.2025 | 8,37 | 8,39 | 7,93 | 7,97 | -4,61% | 3.576.184,00 |
| 09.09.2025 | 8,31 | 8,60 | 8,22 | 8,35 | 0,97% | 2.348.774,00 |
| 08.09.2025 | 8,11 | 8,36 | 8,09 | 8,27 | 2,61% | 1.998.485,00 |
| 05.09.2025 | 7,96 | 8,07 | 7,73 | 8,06 | 2,15% | 1.627.175,00 |
| 04.09.2025 | 7,97 | 8,03 | 7,80 | 7,89 | -1,00% | 3.910.518,00 |
| 03.09.2025 | 8,19 | 8,19 | 7,84 | 7,97 | -2,09% | 2.057.712,00 |
| 02.09.2025 | 8,06 | 8,25 | 7,83 | 8,14 | -1,21% | 1.974.484,00 |
| 29.08.2025 | 8,39 | 8,40 | 8,02 | 8,24 | -1,44% | 2.871.536,00 |
| 28.08.2025 | 8,36 | 8,51 | 8,27 | 8,36 | -0,24% | 2.510.171,00 |
| 27.08.2025 | 8,30 | 8,44 | 8,27 | 8,38 | 0,96% | 4.231.016,00 |
| 26.08.2025 | 8,50 | 8,55 | 8,26 | 8,30 | -1,83% | 3.768.216,00 |
| 25.08.2025 | 8,43 | 8,71 | 8,08 | 8,46 | 1,02% | 3.042.691,00 |
| 22.08.2025 | 7,85 | 8,42 | 7,79 | 8,37 | 6,90% | 4.846.620,00 |
| 21.08.2025 | 7,94 | 8,02 | 7,74 | 7,83 | -1,88% | 1.956.912,00 |
| 20.08.2025 | 7,88 | 8,02 | 7,51 | 7,98 | 1,33% | 3.587.937,00 |
| 19.08.2025 | 7,99 | 8,17 | 7,77 | 7,88 | -1,44% | 3.712.387,00 |
| 18.08.2025 | 7,76 | 8,26 | 7,76 | 7,99 | 3,10% | 5.658.501,00 |
| 15.08.2025 | 8,06 | 8,91 | 7,65 | 7,75 | 5,16% | 12.509.283,00 |
| 14.08.2025 | 7,36 | 7,45 | 7,10 | 7,37 | -1,60% | 3.457.546,00 |
| 13.08.2025 | 7,57 | 7,57 | 7,27 | 7,49 | -0,13% | 4.179.664,00 |
| 12.08.2025 | 7,24 | 7,52 | 7,18 | 7,50 | 3,59% | 1.998.986,00 |
| 11.08.2025 | 7,30 | 7,45 | 7,21 | 7,24 | -0,69% | 2.398.529,00 |
| 08.08.2025 | 7,05 | 7,32 | 7,01 | 7,29 | 4,44% | 3.739.980,00 |
| 07.08.2025 | 7,13 | 7,15 | 6,84 | 6,98 | -1,97% | 1.445.343,00 |
| 06.08.2025 | 7,14 | 7,22 | 6,96 | 7,12 | -0,42% | 2.039.311,00 |
| 05.08.2025 | 7,10 | 7,17 | 6,85 | 7,15 | 1,42% | 3.048.534,00 |
| 04.08.2025 | 6,80 | 7,05 | 6,74 | 7,05 | 4,44% | 2.343.237,00 |
| 01.08.2025 | 6,50 | 6,77 | 6,32 | 6,75 | 2,97% | 2.647.796,00 |
| 31.07.2025 | 6,68 | 6,98 | 6,53 | 6,56 | -1,35% | 2.648.917,00 |
| 30.07.2025 | 6,79 | 6,90 | 6,61 | 6,65 | -1,85% | 2.363.102,00 |
| 29.07.2025 | 7,08 | 7,09 | 6,69 | 6,77 | -1,31% | 3.607.314,00 |
| 28.07.2025 | 6,87 | 6,88 | 6,67 | 6,86 | 0,59% | 1.963.430,00 |
| 25.07.2025 | 6,77 | 6,83 | 6,41 | 6,82 | 1,34% | 3.856.196,00 |
| 24.07.2025 | 6,60 | 6,82 | 6,52 | 6,73 | 2,28% | 2.879.624,00 |
| 23.07.2025 | 6,43 | 6,60 | 6,15 | 6,58 | 2,33% | 3.155.218,00 |
| 22.07.2025 | 6,15 | 6,66 | 6,13 | 6,43 | 6,11% | 5.222.989,00 |
| 21.07.2025 | 5,90 | 6,09 | 5,82 | 6,06 | 3,95% | 2.885.360,00 |
| 18.07.2025 | 5,60 | 5,90 | 5,55 | 5,83 | 5,23% | 2.189.385,00 |
| 17.07.2025 | 5,61 | 5,70 | 5,50 | 5,54 | -1,42% | 1.547.501,00 |
| 16.07.2025 | 5,71 | 5,83 | 5,58 | 5,62 | -1,40% | 2.228.813,00 |
| 15.07.2025 | 5,70 | 5,77 | 5,56 | 5,70 | 1,06% | 1.592.387,00 |
| 14.07.2025 | 5,60 | 5,80 | 5,55 | 5,64 | 0,36% | 1.367.293,00 |
| 11.07.2025 | 5,80 | 5,80 | 5,57 | 5,62 | -3,93% | 1.378.671,00 |
| 10.07.2025 | 5,98 | 5,99 | 5,80 | 5,85 | -1,85% | 1.688.987,00 |
| 09.07.2025 | 5,98 | 6,06 | 5,89 | 5,96 | 0,85% | 1.454.987,00 |
| 08.07.2025 | 5,80 | 5,92 | 5,75 | 5,91 | 2,25% | 1.303.570,00 |
| 07.07.2025 | 6,00 | 6,00 | 5,71 | 5,78 | -3,99% | 1.574.105,00 |
| 03.07.2025 | 5,87 | 6,07 | 5,87 | 6,02 | 3,97% | 1.611.245,00 |
| 02.07.2025 | 6,00 | 6,03 | 5,75 | 5,79 | -4,61% | 2.754.198,00 |
| 01.07.2025 | 6,23 | 6,24 | 5,97 | 6,07 | -2,57% | 2.212.691,00 |
| 30.06.2025 | 6,27 | 6,45 | 6,18 | 6,23 | 0,00% | 4.008.445,00 |
| 27.06.2025 | 6,17 | 6,30 | 6,01 | 6,23 | 0,97% | 6.666.157,00 |
| 26.06.2025 | 6,14 | 6,24 | 6,06 | 6,17 | 1,31% | 2.091.658,00 |
| 25.06.2025 | 6,26 | 6,38 | 6,09 | 6,09 | -1,93% | 2.466.702,00 |
| 24.06.2025 | 6,18 | 6,25 | 5,90 | 6,21 | 2,48% | 4.803.284,00 |
| 23.06.2025 | 5,70 | 6,09 | 5,54 | 6,06 | 5,76% | 5.417.611,00 |
| 20.06.2025 | 5,56 | 5,75 | 5,46 | 5,73 | 3,62% | 3.231.399,00 |
| 18.06.2025 | 5,24 | 5,56 | 5,18 | 5,53 | 5,74% | 2.716.446,00 |
| 17.06.2025 | 5,11 | 5,26 | 4,99 | 5,23 | 1,16% | 2.002.219,00 |
| 16.06.2025 | 5,14 | 5,27 | 5,12 | 5,17 | 2,38% | 1.649.695,00 |
| 13.06.2025 | 5,06 | 5,17 | 4,95 | 5,05 | -2,51% | 1.985.454,00 |
| 12.06.2025 | 5,46 | 5,46 | 5,17 | 5,18 | -6,16% | 2.334.637,00 |
| 11.06.2025 | 5,48 | 5,65 | 5,41 | 5,52 | 1,10% | 3.764.772,00 |
| 10.06.2025 | 5,44 | 5,52 | 5,32 | 5,46 | 0,55% | 1.948.494,00 |
| 09.06.2025 | 5,64 | 5,72 | 5,30 | 5,43 | -1,63% | 2.429.511,00 |
| 06.06.2025 | 5,38 | 5,56 | 5,36 | 5,52 | 4,15% | 2.204.073,00 |
| 05.06.2025 | 5,33 | 5,40 | 5,28 | 5,30 | -0,56% | 1.964.960,00 |
| 04.06.2025 | 5,49 | 5,50 | 5,23 | 5,33 | -2,91% | 2.295.341,00 |
| 03.06.2025 | 5,41 | 5,58 | 5,34 | 5,49 | 1,86% | 2.374.981,00 |
| 02.06.2025 | 5,42 | 5,45 | 5,26 | 5,39 | -1,28% | 2.693.665,00 |
| 30.05.2025 | 5,41 | 5,49 | 5,31 | 5,46 | 0,00% | 2.935.788,00 |
| 29.05.2025 | 5,61 | 5,66 | 5,39 | 5,46 | -1,97% | 4.081.197,00 |
| 28.05.2025 | 5,85 | 5,88 | 5,50 | 5,57 | -4,79% | 3.735.997,00 |
| 27.05.2025 | 5,89 | 5,89 | 5,53 | 5,85 | 2,45% | 4.779.204,00 |
| 23.05.2025 | 5,83 | 5,96 | 5,60 | 5,71 | -4,99% | 6.504.356,00 |
| 22.05.2025 | 5,88 | 6,16 | 5,84 | 6,01 | 1,01% | 5.139.444,00 |
| 21.05.2025 | 6,00 | 6,15 | 5,59 | 5,95 | 7,40% | 9.062.961,00 |
| 20.05.2025 | 5,79 | 5,80 | 5,41 | 5,54 | -3,48% | 4.516.435,00 |
| 19.05.2025 | 5,33 | 5,89 | 5,32 | 5,74 | 5,13% | 6.578.269,00 |
| 16.05.2025 | 4,75 | 5,51 | 4,69 | 5,46 | 30,00% | 19.879.450,00 |
| 15.05.2025 | 4,40 | 4,47 | 4,16 | 4,20 | -4,98% | 2.755.727,00 |
| 14.05.2025 | 4,41 | 4,50 | 4,32 | 4,42 | -0,23% | 3.473.548,00 |
| 13.05.2025 | 4,43 | 4,56 | 4,38 | 4,43 | 0,68% | 2.756.288,00 |
| 12.05.2025 | 4,50 | 4,52 | 4,22 | 4,40 | -0,90% | 2.832.476,00 |
| 09.05.2025 | 4,07 | 4,47 | 4,07 | 4,44 | 8,56% | 4.115.300,00 |