5,945$
-0,67%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 5,87 | 5,99 | 5,87 | 5,95 | -0,67% | 1.132.298,00 |
| 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 |
| 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 |