27,500€
1,85%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 05.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 04.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 03.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 28.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | 10,00 |
| 26.08.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 228,00 |
| 23.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 14,29% | - |
| 22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 19.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 15.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 14.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 13.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 12.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
| 09.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 18,28% | - |
| 08.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,92% | - |
| 07.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 4,66% | 10,00 |
| 06.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 05.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 31.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 26.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 25.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 24.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 5,52% | - |
| 23.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 22.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 19.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 18.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 17.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 12,43% | - |
| 16.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 15.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 11.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 10.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 09.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 08.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 03.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 02.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 01.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | - |
| 28.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 27.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 25.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 21.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 14.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 13.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 12.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 05.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 04.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 03.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 31.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 30.05.2024 | 19,10 | 19,40 | 19,10 | 19,30 | -8,96% | 425,00 |
| 29.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.05.2024 | 21,10 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 23.05.2024 | 21,50 | 21,50 | 20,90 | 21,00 | 0,96% | - |
| 22.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 21.05.2024 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 20.05.2024 | 21,30 | 21,30 | 20,80 | 21,10 | -0,47% | - |
| 17.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 15.05.2024 | 22,10 | 22,30 | 21,80 | 21,90 | -3,10% | - |
| 14.05.2024 | 22,10 | 22,70 | 21,90 | 22,60 | 0,44% | - |
| 13.05.2024 | 22,70 | 23,70 | 22,50 | 22,50 | -1,75% | - |
| 10.05.2024 | 26,50 | 26,50 | 22,70 | 22,90 | -8,76% | - |
| 09.05.2024 | 25,30 | 25,60 | 25,00 | 25,10 | -1,18% | - |
| 08.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 07.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 06.05.2024 | 25,30 | 25,40 | 25,10 | 25,10 | -1,18% | - |
| 03.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 02.05.2024 | 25,50 | 26,10 | 25,50 | 25,70 | 0,39% | - |
| 30.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 25.04.2024 | 27,30 | 27,40 | 26,40 | 26,50 | -3,99% | - |
| 24.04.2024 | 28,10 | 28,50 | 27,50 | 27,60 | -2,47% | - |
| 23.04.2024 | 28,10 | 28,50 | 27,90 | 28,30 | 2,91% | - |
| 22.04.2024 | 27,70 | 28,30 | 27,50 | 27,50 | 0,36% | - |
| 19.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |