5,010$
-0,40%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 5,42 | 5,46 | 5,03 | 5,03 | -7,37% | 6.429.016,00 |
| 19.02.2026 | 5,44 | 5,58 | 5,20 | 5,43 | -0,55% | 4.315.320,00 |
| 18.02.2026 | 5,61 | 5,66 | 5,38 | 5,46 | -2,85% | 1.800.061,00 |
| 17.02.2026 | 5,65 | 5,72 | 5,39 | 5,62 | -1,06% | 2.429.982,00 |
| 13.02.2026 | 5,85 | 5,88 | 5,65 | 5,68 | -2,91% | 3.249.924,00 |
| 12.02.2026 | 5,80 | 5,87 | 5,51 | 5,85 | 2,09% | 3.731.701,00 |
| 11.02.2026 | 5,58 | 5,79 | 5,45 | 5,73 | 2,87% | 2.769.653,00 |
| 10.02.2026 | 5,47 | 5,67 | 5,44 | 5,57 | 2,39% | 2.401.975,00 |
| 09.02.2026 | 5,54 | 5,60 | 5,42 | 5,44 | -0,91% | 1.815.530,00 |
| 06.02.2026 | 5,40 | 5,63 | 5,39 | 5,49 | 3,98% | 2.164.854,00 |
| 05.02.2026 | 5,45 | 5,50 | 5,22 | 5,28 | -2,94% | 3.693.207,00 |
| 04.02.2026 | 5,74 | 5,74 | 5,33 | 5,44 | -5,23% | 3.859.054,00 |
| 03.02.2026 | 6,06 | 6,10 | 5,60 | 5,74 | -4,65% | 4.636.385,00 |
| 02.02.2026 | 6,15 | 6,22 | 5,95 | 6,02 | -2,75% | 2.584.057,00 |
| 30.01.2026 | 6,34 | 6,38 | 5,93 | 6,19 | -2,67% | 2.949.168,00 |
| 29.01.2026 | 6,48 | 6,55 | 6,30 | 6,36 | -1,85% | 1.264.612,00 |
| 28.01.2026 | 6,55 | 6,65 | 6,44 | 6,48 | -0,61% | 1.298.574,00 |
| 27.01.2026 | 6,50 | 6,55 | 6,35 | 6,52 | 1,40% | 1.237.329,00 |
| 26.01.2026 | 6,52 | 6,59 | 6,32 | 6,43 | -1,23% | 2.114.516,00 |
| 23.01.2026 | 6,46 | 6,77 | 6,46 | 6,51 | 1,09% | 2.063.785,00 |
| 22.01.2026 | 6,20 | 6,46 | 6,17 | 6,44 | 4,55% | 1.902.730,00 |
| 21.01.2026 | 6,06 | 6,19 | 6,00 | 6,16 | 1,32% | 2.522.013,00 |
| 20.01.2026 | 6,01 | 6,20 | 6,00 | 6,08 | -2,56% | 2.371.244,00 |
| 16.01.2026 | 6,37 | 6,37 | 6,13 | 6,24 | -2,19% | 2.551.782,00 |
| 15.01.2026 | 6,59 | 6,61 | 6,36 | 6,38 | -3,04% | 2.257.091,00 |
| 14.01.2026 | 6,65 | 6,74 | 6,46 | 6,58 | -1,35% | 2.764.812,00 |
| 13.01.2026 | 7,12 | 7,16 | 6,66 | 6,67 | -6,06% | 2.387.021,00 |
| 12.01.2026 | 7,17 | 7,24 | 6,98 | 7,10 | -1,25% | 1.540.530,00 |
| 09.01.2026 | 7,20 | 7,29 | 7,03 | 7,19 | 0,84% | 1.777.467,00 |
| 08.01.2026 | 7,06 | 7,20 | 7,02 | 7,13 | 0,71% | 1.630.851,00 |
| 07.01.2026 | 7,31 | 7,35 | 7,07 | 7,08 | -3,01% | 1.562.888,00 |
| 06.01.2026 | 7,28 | 7,31 | 6,99 | 7,30 | -0,14% | 2.360.090,00 |
| 05.01.2026 | 6,80 | 7,44 | 6,70 | 7,31 | 9,10% | 4.123.728,00 |
| 02.01.2026 | 7,20 | 7,23 | 6,67 | 6,70 | -6,42% | 2.661.300,00 |
| 31.12.2025 | 7,00 | 7,28 | 6,93 | 7,16 | 1,42% | 4.818.075,00 |
| 30.12.2025 | 6,74 | 7,17 | 6,67 | 7,06 | 4,59% | 2.767.413,00 |
| 29.12.2025 | 6,60 | 6,79 | 6,51 | 6,75 | 1,35% | 2.262.911,00 |
| 26.12.2025 | 6,66 | 6,71 | 6,58 | 6,66 | 0,00% | 1.364.375,00 |
| 24.12.2025 | 6,70 | 6,74 | 6,54 | 6,66 | -1,48% | 1.204.555,00 |
| 23.12.2025 | 7,00 | 7,14 | 6,70 | 6,76 | -4,11% | 2.754.608,00 |
| 22.12.2025 | 7,25 | 7,29 | 7,02 | 7,05 | -2,22% | 1.961.253,00 |
| 19.12.2025 | 7,39 | 7,48 | 7,21 | 7,21 | -2,04% | 7.906.014,00 |
| 18.12.2025 | 7,04 | 7,41 | 7,03 | 7,36 | 5,75% | 3.674.490,00 |
| 17.12.2025 | 6,88 | 6,99 | 6,76 | 6,96 | 1,46% | 6.403.918,00 |
| 16.12.2025 | 6,70 | 6,90 | 6,70 | 6,86 | 1,48% | 1.643.053,00 |
| 15.12.2025 | 7,10 | 7,21 | 6,71 | 6,76 | -3,57% | 3.092.375,00 |
| 12.12.2025 | 6,84 | 7,04 | 6,78 | 7,01 | 2,49% | 3.601.978,00 |
| 11.12.2025 | 6,77 | 6,87 | 6,60 | 6,84 | 1,03% | 2.089.261,00 |
| 10.12.2025 | 6,60 | 6,80 | 6,52 | 6,77 | 2,27% | 2.302.563,00 |
| 09.12.2025 | 6,60 | 6,68 | 6,55 | 6,62 | 0,46% | 1.350.430,00 |
| 08.12.2025 | 6,75 | 6,78 | 6,50 | 6,59 | -1,20% | 1.851.954,00 |
| 05.12.2025 | 6,72 | 6,75 | 6,61 | 6,67 | -0,60% | 1.819.046,00 |
| 04.12.2025 | 6,46 | 6,85 | 6,46 | 6,71 | 2,60% | 2.950.201,00 |
| 03.12.2025 | 6,34 | 6,58 | 6,28 | 6,54 | 3,48% | 2.104.803,00 |
| 02.12.2025 | 6,22 | 6,45 | 6,17 | 6,32 | 2,76% | 2.340.465,00 |
| 01.12.2025 | 6,24 | 6,32 | 6,10 | 6,15 | -3,76% | 3.381.103,00 |
| 28.11.2025 | 6,29 | 6,39 | 6,27 | 6,39 | 2,24% | 1.004.661,00 |
| 26.11.2025 | 6,30 | 6,35 | 6,22 | 6,25 | 0,81% | 2.020.493,00 |
| 25.11.2025 | 6,18 | 6,23 | 6,00 | 6,20 | 0,00% | 3.200.781,00 |
| 24.11.2025 | 5,94 | 6,24 | 5,85 | 6,20 | 4,38% | 4.188.809,00 |
| 21.11.2025 | 5,70 | 6,00 | 5,49 | 5,94 | 4,95% | 5.291.182,00 |
| 20.11.2025 | 6,00 | 6,09 | 5,64 | 5,66 | -4,39% | 3.571.238,00 |
| 19.11.2025 | 5,93 | 6,11 | 5,88 | 5,92 | -0,17% | 2.584.005,00 |
| 18.11.2025 | 5,71 | 6,08 | 5,71 | 5,93 | 2,95% | 3.004.031,00 |
| 17.11.2025 | 5,97 | 6,00 | 5,68 | 5,76 | -4,00% | 4.344.601,00 |
| 14.11.2025 | 6,30 | 6,70 | 5,95 | 6,00 | -8,81% | 7.545.317,00 |
| 13.11.2025 | 6,65 | 6,75 | 6,45 | 6,58 | -2,08% | 5.204.647,00 |
| 12.11.2025 | 7,06 | 7,10 | 6,71 | 6,72 | -4,55% | 2.670.975,00 |
| 11.11.2025 | 7,14 | 7,14 | 6,88 | 7,04 | -1,95% | 1.968.815,00 |
| 10.11.2025 | 7,35 | 7,41 | 7,09 | 7,18 | -0,69% | 2.069.202,00 |
| 07.11.2025 | 6,72 | 7,23 | 6,58 | 7,23 | 5,24% | 4.184.128,00 |
| 06.11.2025 | 7,20 | 7,22 | 6,85 | 6,87 | -5,24% | 2.732.726,00 |
| 05.11.2025 | 7,24 | 7,39 | 7,18 | 7,25 | 0,14% | 2.059.712,00 |
| 04.11.2025 | 7,39 | 7,51 | 7,20 | 7,24 | -4,74% | 2.424.467,00 |
| 03.11.2025 | 7,75 | 7,75 | 7,37 | 7,60 | -1,81% | 1.912.360,00 |
| 31.10.2025 | 7,63 | 7,74 | 7,49 | 7,74 | 2,11% | 2.225.073,00 |
| 30.10.2025 | 7,60 | 7,72 | 7,55 | 7,58 | -1,04% | 1.685.315,00 |
| 29.10.2025 | 8,22 | 8,27 | 7,61 | 7,66 | -6,01% | 2.662.459,00 |
| 28.10.2025 | 8,07 | 8,30 | 8,06 | 8,15 | 0,99% | 2.385.710,00 |
| 27.10.2025 | 8,30 | 8,34 | 8,06 | 8,07 | -1,94% | 1.584.719,00 |
| 24.10.2025 | 8,09 | 8,40 | 8,03 | 8,23 | 3,52% | 2.759.226,00 |
| 23.10.2025 | 7,73 | 8,04 | 7,73 | 7,95 | 2,85% | 1.906.862,00 |
| 22.10.2025 | 7,93 | 8,03 | 7,61 | 7,73 | -3,37% | 1.907.964,00 |
| 21.10.2025 | 8,20 | 8,29 | 7,97 | 8,00 | -3,03% | 1.575.802,00 |
| 20.10.2025 | 8,22 | 8,31 | 8,01 | 8,25 | 2,10% | 1.555.906,00 |
| 17.10.2025 | 7,99 | 8,08 | 7,82 | 8,08 | 0,00% | 2.073.730,00 |
| 16.10.2025 | 8,69 | 8,81 | 8,06 | 8,08 | -2,18% | 2.908.016,00 |
| 15.10.2025 | 8,39 | 8,56 | 8,02 | 8,26 | -0,48% | 2.955.482,00 |
| 14.10.2025 | 7,98 | 8,46 | 7,76 | 8,30 | 2,60% | 2.156.559,00 |
| 13.10.2025 | 8,20 | 8,30 | 7,95 | 8,09 | -0,25% | 2.314.385,00 |
| 10.10.2025 | 7,90 | 8,20 | 7,75 | 8,11 | 2,53% | 3.221.706,00 |
| 09.10.2025 | 8,05 | 8,09 | 7,83 | 7,91 | -1,49% | 1.944.124,00 |
| 08.10.2025 | 7,48 | 8,05 | 7,41 | 8,03 | 8,22% | 2.946.768,00 |
| 07.10.2025 | 7,50 | 7,68 | 7,35 | 7,42 | -1,00% | 3.481.673,00 |
| 06.10.2025 | 7,55 | 7,62 | 7,35 | 7,50 | 0,40% | 2.097.836,00 |
| 03.10.2025 | 7,60 | 7,70 | 7,32 | 7,47 | -0,60% | 390.022,00 |
| 02.10.2025 | 7,45 | 7,66 | 7,41 | 7,51 | 1,21% | 2.313.228,00 |
| 01.10.2025 | 7,50 | 7,57 | 7,42 | 7,42 | -1,72% | 2.223.123,00 |
| 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 |