6,650$
-1,63%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 6,70 | 6,74 | 6,54 | 6,66 | -1,48% | 1.204.254,00 |
| 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 |
| 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 |