3,020$
-5,03%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 3,18 | 3,20 | 3,00 | 3,02 | -5,03% | 1.084.078,00 |
| 27.03.2025 | 3,09 | 3,28 | 2,96 | 3,18 | 2,58% | 1.414.932,00 |
| 26.03.2025 | 3,07 | 3,12 | 3,01 | 3,10 | 0,32% | 685.842,00 |
| 25.03.2025 | 3,15 | 3,18 | 2,99 | 3,09 | -1,90% | 692.806,00 |
| 24.03.2025 | 3,12 | 3,18 | 3,06 | 3,15 | 2,61% | 952.258,00 |
| 21.03.2025 | 3,03 | 3,09 | 3,00 | 3,07 | -1,29% | 860.494,00 |
| 20.03.2025 | 3,04 | 3,18 | 3,04 | 3,11 | 0,65% | 463.306,00 |
| 19.03.2025 | 3,01 | 3,14 | 3,00 | 3,09 | 3,00% | 612.552,00 |
| 18.03.2025 | 3,14 | 3,15 | 2,99 | 3,00 | -5,51% | 1.010.620,00 |
| 17.03.2025 | 3,11 | 3,23 | 3,11 | 3,18 | 0,47% | 587.777,00 |
| 14.03.2025 | 3,10 | 3,16 | 3,04 | 3,16 | 4,98% | 768.972,00 |
| 13.03.2025 | 3,16 | 3,20 | 3,00 | 3,01 | -4,75% | 734.760,00 |
| 12.03.2025 | 3,10 | 3,21 | 3,06 | 3,16 | 3,95% | 847.430,00 |
| 11.03.2025 | 3,04 | 3,10 | 2,95 | 3,04 | 0,66% | 1.447.021,00 |
| 10.03.2025 | 3,07 | 3,14 | 2,92 | 3,02 | -4,73% | 1.414.280,00 |
| 07.03.2025 | 3,24 | 3,25 | 3,05 | 3,17 | -2,76% | 1.329.733,00 |
| 06.03.2025 | 3,30 | 3,37 | 3,19 | 3,26 | -3,26% | 1.272.970,00 |
| 05.03.2025 | 3,30 | 3,38 | 3,26 | 3,37 | 1,81% | 816.213,00 |
| 04.03.2025 | 3,25 | 3,40 | 3,20 | 3,31 | 0,15% | 1.941.820,00 |
| 03.03.2025 | 3,46 | 3,54 | 3,12 | 3,31 | -6,64% | 3.508.668,00 |
| 28.02.2025 | 3,38 | 3,56 | 3,35 | 3,54 | 3,81% | 914.654,00 |
| 27.02.2025 | 3,51 | 3,60 | 3,40 | 3,41 | -2,01% | 819.594,00 |
| 26.02.2025 | 3,45 | 3,57 | 3,45 | 3,48 | 0,58% | 647.423,00 |
| 25.02.2025 | 3,53 | 3,60 | 3,38 | 3,46 | -1,98% | 1.253.200,00 |
| 24.02.2025 | 3,60 | 3,62 | 3,38 | 3,53 | -1,67% | 1.179.364,00 |
| 21.02.2025 | 3,93 | 3,93 | 3,58 | 3,59 | -6,27% | 1.033.808,00 |
| 20.02.2025 | 3,88 | 3,94 | 3,79 | 3,83 | -2,30% | 697.709,00 |
| 19.02.2025 | 3,98 | 4,03 | 3,89 | 3,92 | -1,51% | 758.040,00 |
| 18.02.2025 | 4,01 | 4,15 | 3,90 | 3,98 | -1,00% | 1.399.403,00 |
| 14.02.2025 | 4,12 | 4,20 | 3,94 | 4,02 | 0,00% | 1.101.125,00 |
| 13.02.2025 | 3,95 | 4,04 | 3,88 | 4,02 | 2,55% | 962.175,00 |
| 12.02.2025 | 3,85 | 3,95 | 3,80 | 3,92 | 0,00% | 711.343,00 |
| 11.02.2025 | 3,94 | 4,03 | 3,82 | 3,92 | -1,75% | 657.091,00 |
| 10.02.2025 | 4,05 | 4,10 | 3,91 | 3,99 | -1,24% | 1.106.384,00 |
| 07.02.2025 | 4,17 | 4,23 | 3,97 | 4,04 | -2,88% | 851.284,00 |
| 06.02.2025 | 4,25 | 4,27 | 4,10 | 4,16 | -1,89% | 688.685,00 |
| 05.02.2025 | 4,25 | 4,28 | 4,14 | 4,24 | 0,24% | 808.439,00 |
| 04.02.2025 | 4,00 | 4,29 | 3,97 | 4,23 | 6,55% | 1.261.902,00 |
| 03.02.2025 | 3,87 | 4,00 | 3,75 | 3,97 | -1,00% | 1.816.519,00 |
| 31.01.2025 | 4,02 | 4,23 | 3,96 | 4,01 | 0,25% | 2.029.279,00 |
| 30.01.2025 | 3,95 | 4,07 | 3,89 | 4,00 | 2,83% | 1.126.677,00 |
| 29.01.2025 | 3,97 | 4,00 | 3,78 | 3,89 | -1,77% | 1.166.252,00 |
| 28.01.2025 | 3,99 | 4,10 | 3,86 | 3,96 | -1,25% | 1.219.573,00 |
| 27.01.2025 | 4,08 | 4,26 | 3,92 | 4,01 | -3,61% | 2.265.278,00 |
| 24.01.2025 | 4,00 | 4,30 | 3,91 | 4,16 | 5,32% | 3.227.945,00 |
| 23.01.2025 | 3,78 | 3,97 | 3,58 | 3,95 | 22,67% | 5.674.266,00 |
| 22.01.2025 | 3,24 | 3,32 | 3,20 | 3,22 | -0,92% | 885.383,00 |
| 21.01.2025 | 3,26 | 3,33 | 3,21 | 3,25 | 1,88% | 946.429,00 |
| 17.01.2025 | 3,13 | 3,21 | 3,08 | 3,19 | 3,91% | 1.424.153,00 |
| 16.01.2025 | 3,12 | 3,18 | 3,07 | 3,07 | -1,29% | 1.023.448,00 |
| 15.01.2025 | 3,25 | 3,35 | 3,09 | 3,11 | -0,96% | 1.057.863,00 |
| 14.01.2025 | 3,12 | 3,24 | 3,12 | 3,14 | 1,62% | 1.389.601,00 |
| 13.01.2025 | 3,03 | 3,16 | 2,98 | 3,09 | 0,00% | 2.213.684,00 |
| 10.01.2025 | 3,20 | 3,22 | 3,08 | 3,09 | -4,92% | 1.879.156,00 |
| 08.01.2025 | 3,42 | 3,47 | 3,21 | 3,25 | -7,41% | 1.996.328,00 |
| 07.01.2025 | 3,71 | 3,72 | 3,47 | 3,51 | -4,10% | 1.919.190,00 |
| 06.01.2025 | 3,90 | 4,01 | 3,66 | 3,66 | -7,81% | 2.088.968,00 |
| 03.01.2025 | 4,00 | 4,07 | 3,90 | 3,97 | 0,00% | 886.779,00 |
| 02.01.2025 | 4,03 | 4,21 | 3,82 | 3,97 | 0,51% | 1.740.403,00 |
| 31.12.2024 | 4,00 | 4,09 | 3,90 | 3,95 | -0,25% | 1.230.504,00 |
| 30.12.2024 | 3,93 | 4,02 | 3,80 | 3,96 | -0,25% | 1.130.748,00 |
| 27.12.2024 | 4,00 | 4,09 | 3,81 | 3,97 | -1,24% | 972.404,00 |
| 26.12.2024 | 3,87 | 4,06 | 3,80 | 4,02 | 2,81% | 1.352.245,00 |
| 24.12.2024 | 3,75 | 3,94 | 3,72 | 3,91 | 4,27% | 562.410,00 |
| 23.12.2024 | 3,90 | 3,90 | 3,70 | 3,75 | -1,06% | 1.180.309,00 |
| 20.12.2024 | 3,48 | 3,86 | 3,44 | 3,79 | 8,91% | 2.113.032,00 |
| 19.12.2024 | 3,65 | 3,73 | 3,48 | 3,48 | -2,66% | 1.305.382,00 |
| 18.12.2024 | 3,90 | 4,09 | 3,50 | 3,58 | -5,17% | 2.510.192,00 |
| 17.12.2024 | 3,90 | 3,95 | 3,73 | 3,77 | -3,08% | 893.323,00 |
| 16.12.2024 | 3,75 | 3,92 | 3,63 | 3,89 | 3,73% | 1.685.868,00 |
| 13.12.2024 | 3,87 | 4,05 | 3,73 | 3,75 | -2,60% | 1.124.002,00 |
| 12.12.2024 | 4,01 | 4,07 | 3,83 | 3,85 | -4,23% | 1.216.698,00 |
| 11.12.2024 | 4,44 | 4,46 | 4,02 | 4,02 | -9,26% | 1.396.811,00 |
| 10.12.2024 | 4,31 | 4,45 | 4,28 | 4,43 | 1,37% | 1.429.140,00 |
| 09.12.2024 | 4,25 | 4,56 | 4,11 | 4,37 | 1,86% | 2.061.082,00 |
| 06.12.2024 | 4,58 | 4,65 | 4,27 | 4,29 | -4,24% | 2.044.308,00 |
| 05.12.2024 | 4,25 | 4,57 | 4,23 | 4,48 | 2,05% | 1.971.940,00 |
| 04.12.2024 | 4,26 | 4,47 | 4,18 | 4,39 | 2,57% | 2.311.240,00 |
| 03.12.2024 | 3,94 | 4,34 | 3,90 | 4,28 | 8,08% | 2.699.498,00 |
| 02.12.2024 | 4,05 | 4,12 | 3,77 | 3,96 | -2,22% | 2.229.752,00 |
| 29.11.2024 | 3,92 | 4,14 | 3,90 | 4,05 | 3,45% | 1.912.521,00 |
| 27.11.2024 | 3,50 | 3,97 | 3,49 | 3,92 | 13,81% | 3.160.085,00 |
| 26.11.2024 | 3,34 | 3,50 | 2,83 | 3,44 | 2,38% | 5.056.336,00 |
| 25.11.2024 | 3,13 | 3,39 | 3,11 | 3,36 | 8,74% | 2.100.260,00 |
| 22.11.2024 | 3,00 | 3,18 | 2,97 | 3,09 | 3,00% | 1.635.001,00 |
| 21.11.2024 | 2,50 | 3,03 | 2,38 | 3,00 | 14,50% | 1.316.484,00 |
| 20.11.2024 | 2,70 | 2,70 | 2,53 | 2,62 | -4,03% | 1.690.829,00 |
| 19.11.2024 | 2,64 | 2,75 | 2,56 | 2,73 | 1,87% | 1.799.585,00 |
| 18.11.2024 | 2,60 | 2,76 | 2,54 | 2,68 | 3,88% | 2.788.775,00 |
| 15.11.2024 | 2,50 | 2,59 | 2,49 | 2,58 | 2,79% | 2.348.724,00 |
| 14.11.2024 | 2,48 | 2,56 | 2,48 | 2,51 | 0,00% | 1.743.138,00 |
| 13.11.2024 | 2,50 | 2,64 | 2,45 | 2,51 | 0,80% | 2.914.998,00 |
| 12.11.2024 | 2,53 | 2,56 | 2,35 | 2,49 | -5,32% | 4.412.528,00 |
| 11.11.2024 | 2,55 | 2,63 | 2,45 | 2,63 | 3,54% | 2.179.982,00 |
| 08.11.2024 | 2,60 | 2,67 | 2,49 | 2,54 | -0,78% | 1.662.597,00 |
| 07.11.2024 | 2,52 | 2,59 | 2,43 | 2,56 | 1,59% | 2.421.678,00 |
| 06.11.2024 | 2,25 | 2,53 | 2,13 | 2,52 | 12,00% | 2.738.416,00 |
| 05.11.2024 | 2,22 | 2,28 | 2,17 | 2,25 | 0,00% | 1.681.508,00 |
| 04.11.2024 | 2,33 | 2,34 | 2,13 | 2,25 | -5,06% | 3.200.481,00 |
| 01.11.2024 | 2,26 | 2,39 | 2,18 | 2,37 | 10,23% | 3.448.397,00 |