6,325$
-1,25%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 6,41 | 6,47 | 6,31 | 6,33 | -1,33% | 1.582.184,00 |
| 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 |
| 12.05.2026 | 6,89 | 7,10 | 6,83 | 6,96 | 0,58% | 3.066.117,00 |
| 11.05.2026 | 7,00 | 7,09 | 6,90 | 6,92 | -1,84% | 2.672.332,00 |
| 08.05.2026 | 7,15 | 7,23 | 7,02 | 7,05 | -1,12% | 3.022.901,00 |
| 07.05.2026 | 7,02 | 7,35 | 7,02 | 7,13 | 0,28% | 2.863.494,00 |
| 06.05.2026 | 7,29 | 7,40 | 7,10 | 7,11 | -1,66% | 2.803.510,00 |
| 05.05.2026 | 7,17 | 7,30 | 7,13 | 7,23 | 1,26% | 1.662.402,00 |
| 04.05.2026 | 7,32 | 7,36 | 7,13 | 7,14 | -2,06% | 2.268.757,00 |
| 01.05.2026 | 7,21 | 7,34 | 7,17 | 7,29 | 1,25% | 2.416.516,00 |
| 30.04.2026 | 7,05 | 7,25 | 6,90 | 7,20 | 2,42% | 2.981.160,00 |
| 29.04.2026 | 6,76 | 7,05 | 6,73 | 7,03 | 3,53% | 2.702.635,00 |
| 28.04.2026 | 6,56 | 6,82 | 6,55 | 6,79 | 2,41% | 2.347.416,00 |
| 27.04.2026 | 6,62 | 6,71 | 6,50 | 6,63 | 0,00% | 1.708.540,00 |
| 24.04.2026 | 6,50 | 6,66 | 6,42 | 6,63 | 2,47% | 1.949.159,00 |
| 23.04.2026 | 6,75 | 6,79 | 6,35 | 6,47 | -4,57% | 2.449.182,00 |
| 22.04.2026 | 6,70 | 6,80 | 6,61 | 6,78 | 2,26% | 2.093.699,00 |
| 21.04.2026 | 6,55 | 6,90 | 6,54 | 6,63 | 1,69% | 2.620.527,00 |
| 20.04.2026 | 6,45 | 6,54 | 6,19 | 6,52 | 0,62% | 2.600.892,00 |
| 17.04.2026 | 6,50 | 6,68 | 6,48 | 6,48 | 0,31% | 2.352.608,00 |
| 16.04.2026 | 6,45 | 6,47 | 6,32 | 6,46 | 1,57% | 1.423.546,00 |
| 15.04.2026 | 6,40 | 6,40 | 6,27 | 6,36 | 0,95% | 1.554.584,00 |
| 14.04.2026 | 6,35 | 6,51 | 6,22 | 6,30 | -0,63% | 2.098.341,00 |
| 13.04.2026 | 5,95 | 6,35 | 5,89 | 6,34 | 6,38% | 1.787.067,00 |
| 10.04.2026 | 6,11 | 6,12 | 5,75 | 5,96 | -2,30% | 2.594.986,00 |
| 09.04.2026 | 6,14 | 6,15 | 5,90 | 6,10 | -0,16% | 2.662.460,00 |
| 08.04.2026 | 6,41 | 6,47 | 5,95 | 6,11 | 0,33% | 4.666.026,00 |
| 07.04.2026 | 6,05 | 6,19 | 5,94 | 6,09 | 0,00% | 2.458.615,00 |
| 06.04.2026 | 6,00 | 6,10 | 5,95 | 6,09 | 1,00% | 1.566.297,00 |
| 02.04.2026 | 6,01 | 6,10 | 5,86 | 6,03 | 0,17% | 1.555.067,00 |
| 01.04.2026 | 6,10 | 6,23 | 5,94 | 6,02 | -0,50% | 2.616.686,00 |
| 31.03.2026 | 5,72 | 6,07 | 5,69 | 6,05 | 6,51% | 3.010.075,00 |
| 30.03.2026 | 5,76 | 5,77 | 5,51 | 5,68 | -1,22% | 2.657.639,00 |
| 27.03.2026 | 5,82 | 5,95 | 5,66 | 5,75 | -3,52% | 2.599.870,00 |
| 26.03.2026 | 5,87 | 6,20 | 5,85 | 5,96 | 0,51% | 3.307.173,00 |
| 25.03.2026 | 5,72 | 5,96 | 5,70 | 5,93 | 4,04% | 3.904.371,00 |
| 24.03.2026 | 5,80 | 5,85 | 5,60 | 5,70 | -2,73% | 4.339.814,00 |
| 23.03.2026 | 5,69 | 5,88 | 5,57 | 5,86 | 4,83% | 3.231.157,00 |
| 20.03.2026 | 5,46 | 5,61 | 5,41 | 5,59 | 1,73% | 3.937.832,00 |
| 19.03.2026 | 5,25 | 5,50 | 5,10 | 5,50 | 3,10% | 2.507.617,00 |
| 18.03.2026 | 5,27 | 5,41 | 5,11 | 5,33 | 0,38% | 3.764.331,00 |
| 17.03.2026 | 5,15 | 5,33 | 5,08 | 5,31 | 2,31% | 4.434.133,00 |
| 16.03.2026 | 5,11 | 5,40 | 5,11 | 5,19 | 1,57% | 2.860.538,00 |
| 13.03.2026 | 5,11 | 5,26 | 5,00 | 5,11 | 0,79% | 4.028.857,00 |
| 12.03.2026 | 5,69 | 5,84 | 5,06 | 5,07 | -11,83% | 6.374.366,00 |
| 11.03.2026 | 5,49 | 5,77 | 4,96 | 5,75 | 9,52% | 10.155.306,00 |
| 10.03.2026 | 5,25 | 5,47 | 5,10 | 5,25 | 0,96% | 7.506.981,00 |
| 09.03.2026 | 5,05 | 5,21 | 4,88 | 5,20 | 2,36% | 3.427.782,00 |
| 06.03.2026 | 5,11 | 5,18 | 5,03 | 5,08 | -2,12% | 2.564.640,00 |
| 05.03.2026 | 5,25 | 5,43 | 5,10 | 5,19 | -1,70% | 2.622.801,00 |
| 04.03.2026 | 5,35 | 5,44 | 5,26 | 5,28 | -0,19% | 1.882.629,00 |
| 03.03.2026 | 5,25 | 5,42 | 5,09 | 5,29 | -1,12% | 2.432.532,00 |
| 02.03.2026 | 5,18 | 5,37 | 5,09 | 5,35 | 0,94% | 4.941.549,00 |
| 27.02.2026 | 5,30 | 5,36 | 5,19 | 5,30 | -1,12% | 2.066.650,00 |
| 26.02.2026 | 5,39 | 5,46 | 5,26 | 5,36 | 0,94% | 1.836.921,00 |
| 25.02.2026 | 5,11 | 5,36 | 5,03 | 5,31 | 5,15% | 2.101.855,00 |
| 24.02.2026 | 4,95 | 5,14 | 4,91 | 5,05 | 3,06% | 2.702.086,00 |
| 23.02.2026 | 5,06 | 5,10 | 4,87 | 4,90 | -2,58% | 3.389.377,00 |
| 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 |