4,490$
-1,75%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 4,54 | 4,58 | 4,46 | 4,49 | -1,75% | 2.162.007,00 |
| 02.10.2026 | 4,76 | 4,78 | 4,56 | 4,57 | -2,97% | 2.359.257,00 |
| 01.10.2026 | 4,70 | 4,79 | 4,62 | 4,71 | 1,29% | 1.993.454,00 |
| 30.09.2026 | 4,72 | 4,77 | 4,62 | 4,65 | -1,27% | 2.616.130,00 |
| 29.09.2026 | 4,70 | 4,72 | 4,61 | 4,71 | 1,29% | 1.973.159,00 |
| 28.09.2026 | 4,80 | 4,81 | 4,61 | 4,65 | -2,92% | 2.642.595,00 |
| 25.09.2026 | 4,89 | 4,92 | 4,76 | 4,79 | -2,24% | 1.419.924,00 |
| 24.09.2026 | 4,85 | 4,92 | 4,80 | 4,90 | 0,41% | 1.622.187,00 |
| 23.09.2026 | 4,91 | 4,91 | 4,76 | 4,88 | -0,61% | 1.876.370,00 |
| 22.09.2026 | 4,99 | 4,99 | 4,79 | 4,91 | -0,41% | 2.485.742,00 |
| 21.09.2026 | 5,09 | 5,09 | 4,91 | 4,93 | -1,60% | 2.242.542,00 |
| 18.09.2026 | 5,04 | 5,08 | 4,97 | 5,01 | -0,60% | 4.784.722,00 |
| 17.09.2026 | 5,07 | 5,15 | 5,01 | 5,04 | -0,10% | 1.855.528,00 |
| 16.09.2026 | 5,10 | 5,14 | 4,91 | 5,05 | -1,27% | 2.481.054,00 |
| 15.09.2026 | 5,11 | 5,19 | 5,04 | 5,11 | -0,97% | 2.600.256,00 |
| 14.09.2026 | 4,91 | 5,21 | 4,90 | 5,16 | 4,24% | 3.260.934,00 |
| 11.09.2026 | 5,00 | 5,03 | 4,94 | 4,95 | -0,40% | 1.374.267,00 |
| 10.09.2026 | 5,00 | 5,06 | 4,92 | 4,97 | 0,81% | 1.831.394,00 |
| 09.09.2026 | 5,02 | 5,12 | 4,89 | 4,93 | -2,76% | 1.970.238,00 |
| 08.09.2026 | 5,06 | 5,13 | 4,99 | 5,07 | 1,40% | 2.214.224,00 |
| 04.09.2026 | 4,93 | 5,00 | 4,86 | 5,00 | 0,60% | 2.250.462,00 |
| 03.09.2026 | 5,11 | 5,15 | 4,94 | 4,97 | -2,45% | 2.009.944,00 |
| 02.09.2026 | 5,03 | 5,19 | 5,02 | 5,10 | 0,69% | 1.722.646,00 |
| 01.09.2026 | 5,16 | 5,21 | 5,04 | 5,06 | -2,88% | 1.595.240,00 |
| 31.08.2026 | 5,27 | 5,27 | 5,15 | 5,21 | -0,57% | 1.471.987,00 |
| 28.08.2026 | 5,36 | 5,36 | 5,20 | 5,24 | -1,50% | 1.457.171,00 |
| 27.08.2026 | 5,25 | 5,38 | 5,23 | 5,32 | 2,31% | 1.416.712,00 |
| 26.08.2026 | 5,27 | 5,33 | 5,17 | 5,20 | -1,52% | 1.631.938,00 |
| 25.08.2026 | 5,34 | 5,38 | 5,20 | 5,28 | 0,57% | 1.741.144,00 |
| 24.08.2026 | 5,36 | 5,36 | 5,24 | 5,25 | -1,69% | 1.976.595,00 |
| 21.08.2026 | 5,46 | 5,47 | 5,30 | 5,34 | -1,11% | 1.874.118,00 |
| 20.08.2026 | 5,60 | 5,66 | 5,36 | 5,40 | -4,26% | 1.800.681,00 |
| 19.08.2026 | 5,74 | 5,80 | 5,61 | 5,64 | 3,49% | 2.356.963,00 |
| 18.08.2026 | 5,47 | 5,56 | 5,40 | 5,45 | -0,37% | 1.567.430,00 |
| 17.08.2026 | 5,76 | 5,77 | 5,46 | 5,47 | -5,69% | 2.238.780,00 |
| 14.08.2026 | 5,76 | 5,85 | 5,65 | 5,80 | 0,69% | 1.887.557,00 |
| 13.08.2026 | 5,80 | 5,90 | 5,67 | 5,76 | 0,70% | 2.382.774,00 |
| 12.08.2026 | 6,05 | 6,10 | 5,51 | 5,72 | -5,14% | 4.598.971,00 |
| 11.08.2026 | 5,94 | 6,07 | 5,89 | 6,03 | 2,81% | 2.765.429,00 |
| 10.08.2026 | 6,11 | 6,17 | 5,86 | 5,87 | -4,32% | 1.982.460,00 |
| 07.08.2026 | 6,00 | 6,17 | 5,96 | 6,13 | 3,11% | 1.384.332,00 |
| 06.08.2026 | 5,87 | 5,99 | 5,87 | 5,95 | -0,67% | 1.132.817,00 |
| 05.08.2026 | 5,98 | 6,00 | 5,89 | 5,99 | -0,25% | 1.443.678,00 |
| 04.08.2026 | 5,70 | 6,00 | 5,70 | 6,00 | 5,54% | 2.036.041,00 |
| 03.08.2026 | 5,60 | 5,70 | 5,57 | 5,69 | 2,80% | 1.783.100,00 |
| 31.07.2026 | 5,43 | 5,60 | 5,43 | 5,53 | 0,91% | 1.359.611,00 |
| 30.07.2026 | 5,52 | 5,60 | 5,40 | 5,48 | -1,08% | 1.320.933,00 |
| 29.07.2026 | 5,54 | 5,74 | 5,46 | 5,54 | -1,07% | 3.419.564,00 |
| 28.07.2026 | 5,43 | 5,70 | 5,30 | 5,60 | 2,75% | 2.769.241,00 |
| 27.07.2026 | 5,29 | 5,50 | 5,23 | 5,45 | 4,01% | 2.236.206,00 |
| 24.07.2026 | 5,30 | 5,30 | 5,18 | 5,24 | -0,76% | 1.489.586,00 |
| 23.07.2026 | 5,30 | 5,36 | 5,20 | 5,28 | -1,49% | 1.720.950,00 |
| 22.07.2026 | 5,58 | 5,62 | 5,31 | 5,36 | -4,88% | 1.520.096,00 |
| 21.07.2026 | 5,57 | 5,64 | 5,52 | 5,64 | 0,81% | 1.184.796,00 |
| 20.07.2026 | 5,66 | 5,70 | 5,47 | 5,59 | -1,24% | 1.959.721,00 |
| 17.07.2026 | 5,70 | 5,76 | 5,60 | 5,66 | -2,25% | 1.478.208,00 |
| 16.07.2026 | 5,85 | 5,92 | 5,78 | 5,79 | -1,53% | 1.345.546,00 |
| 15.07.2026 | 6,05 | 6,13 | 5,82 | 5,88 | -2,24% | 1.814.925,00 |
| 14.07.2026 | 5,96 | 6,04 | 5,92 | 6,02 | 0,42% | 1.292.858,00 |
| 13.07.2026 | 5,88 | 6,09 | 5,86 | 5,99 | 1,18% | 1.326.082,00 |
| 10.07.2026 | 6,05 | 6,05 | 5,86 | 5,92 | -1,91% | 1.225.180,00 |
| 09.07.2026 | 6,03 | 6,09 | 5,94 | 6,04 | -0,33% | 1.415.655,00 |
| 08.07.2026 | 6,05 | 6,13 | 5,92 | 6,06 | -1,38% | 1.864.219,00 |
| 07.07.2026 | 6,36 | 6,37 | 6,07 | 6,14 | -3,76% | 1.993.739,00 |
| 06.07.2026 | 6,20 | 6,56 | 6,19 | 6,38 | 2,24% | 2.744.223,00 |
| 02.07.2026 | 6,35 | 6,45 | 6,20 | 6,24 | -2,04% | 2.489.445,00 |
| 01.07.2026 | 5,89 | 6,67 | 5,82 | 6,37 | 9,83% | 4.648.402,00 |
| 30.06.2026 | 5,54 | 5,87 | 5,53 | 5,80 | 3,39% | 2.145.853,00 |
| 29.06.2026 | 5,51 | 5,70 | 5,45 | 5,61 | 3,13% | 3.085.206,00 |
| 26.06.2026 | 5,20 | 5,46 | 5,17 | 5,44 | 4,02% | 5.716.814,00 |
| 25.06.2026 | 5,49 | 5,59 | 5,22 | 5,23 | -4,74% | 2.358.410,00 |
| 24.06.2026 | 5,57 | 5,60 | 5,45 | 5,49 | -0,90% | 1.547.842,00 |
| 23.06.2026 | 5,45 | 5,67 | 5,45 | 5,54 | 0,00% | 1.599.422,00 |
| 22.06.2026 | 5,59 | 5,68 | 5,53 | 5,54 | -1,95% | 1.688.311,00 |
| 18.06.2026 | 5,81 | 5,83 | 5,53 | 5,65 | 0,53% | 3.852.534,00 |
| 17.06.2026 | 5,99 | 6,00 | 5,57 | 5,62 | -5,07% | 3.027.182,00 |
| 16.06.2026 | 6,13 | 6,20 | 5,89 | 5,92 | -3,43% | 2.177.482,00 |
| 15.06.2026 | 6,20 | 6,34 | 6,10 | 6,13 | 0,66% | 2.266.826,00 |
| 12.06.2026 | 6,13 | 6,27 | 6,07 | 6,09 | -0,81% | 1.523.114,00 |
| 11.06.2026 | 5,84 | 6,20 | 5,70 | 6,14 | 5,14% | 3.434.899,00 |
| 10.06.2026 | 6,00 | 6,10 | 5,81 | 5,84 | -3,47% | 3.104.596,00 |
| 09.06.2026 | 5,90 | 6,22 | 5,85 | 6,05 | 3,95% | 3.840.752,00 |
| 08.06.2026 | 6,00 | 6,06 | 5,78 | 5,82 | -1,52% | 2.298.673,00 |
| 05.06.2026 | 6,30 | 6,33 | 5,90 | 5,91 | -6,49% | 2.076.937,00 |
| 04.06.2026 | 6,41 | 6,47 | 6,31 | 6,32 | -1,40% | 1.582.937,00 |
| 03.06.2026 | 6,73 | 6,73 | 6,34 | 6,41 | -4,75% | 2.311.455,00 |
| 02.06.2026 | 6,76 | 6,94 | 6,67 | 6,73 | -0,88% | 2.455.317,00 |
| 01.06.2026 | 6,47 | 6,86 | 6,46 | 6,79 | 5,27% | 3.357.617,00 |
| 29.05.2026 | 6,54 | 6,56 | 6,35 | 6,45 | -0,92% | 2.585.778,00 |
| 28.05.2026 | 6,30 | 6,55 | 6,25 | 6,51 | 3,17% | 1.862.264,00 |
| 27.05.2026 | 6,35 | 6,43 | 6,29 | 6,31 | -0,63% | 1.657.115,00 |
| 26.05.2026 | 6,29 | 6,48 | 6,27 | 6,35 | 1,76% | 3.481.222,00 |
| 22.05.2026 | 6,07 | 6,27 | 6,05 | 6,24 | 4,00% | 2.310.768,00 |
| 21.05.2026 | 5,89 | 6,11 | 5,85 | 6,00 | 1,87% | 2.667.035,00 |
| 20.05.2026 | 5,71 | 6,01 | 5,69 | 5,89 | 3,15% | 2.500.856,00 |
| 19.05.2026 | 5,60 | 5,73 | 5,51 | 5,71 | 1,60% | 2.786.632,00 |
| 18.05.2026 | 5,72 | 5,89 | 5,57 | 5,62 | -1,40% | 3.644.401,00 |
| 15.05.2026 | 5,56 | 5,79 | 5,51 | 5,70 | -0,52% | 4.211.027,00 |
| 14.05.2026 | 6,06 | 6,07 | 5,56 | 5,73 | -4,82% | 5.663.481,00 |
| 13.05.2026 | 6,60 | 6,66 | 5,37 | 6,02 | -13,51% | 14.742.628,00 |