9,725€
-2,51%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,88 | 10,20 | 9,73 | 9,83 | -1,50% | - |
| 16.01.2025 | 9,78 | 10,05 | 9,63 | 9,98 | -3,62% | - |
| 15.01.2025 | 10,95 | 11,10 | 10,30 | 10,35 | -5,48% | - |
| 14.01.2025 | 12,60 | 12,65 | 10,85 | 10,95 | -9,13% | - |
| 13.01.2025 | 12,25 | 12,35 | 11,95 | 12,05 | 0,84% | - |
| 10.01.2025 | 12,25 | 12,65 | 11,85 | 11,95 | -2,45% | - |
| 09.01.2025 | 12,20 | 12,25 | 12,20 | 12,25 | 7,46% | - |
| 08.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 07.01.2025 | 11,55 | 11,90 | 11,45 | 11,55 | -1,70% | - |
| 06.01.2025 | 11,45 | 11,80 | 11,45 | 11,75 | 6,33% | - |
| 03.01.2025 | 11,20 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 02.01.2025 | 10,85 | 11,40 | 10,85 | 11,25 | 6,13% | - |
| 30.12.2024 | 10,55 | 10,70 | 10,55 | 10,60 | 0,47% | - |
| 27.12.2024 | 10,85 | 10,95 | 10,55 | 10,55 | -2,31% | - |
| 23.12.2024 | 10,95 | 11,05 | 10,65 | 10,80 | 0,47% | - |
| 20.12.2024 | 10,75 | 10,90 | 10,55 | 10,75 | 2,38% | - |
| 19.12.2024 | 10,35 | 10,60 | 10,30 | 10,50 | 0,48% | - |
| 18.12.2024 | 10,35 | 10,65 | 10,30 | 10,45 | 0,48% | - |
| 17.12.2024 | 10,60 | 10,65 | 10,15 | 10,40 | -2,35% | - |
| 16.12.2024 | 10,85 | 11,00 | 10,55 | 10,65 | -1,84% | - |
| 13.12.2024 | 10,95 | 11,30 | 10,65 | 10,85 | -3,56% | - |
| 12.12.2024 | 11,35 | 11,40 | 10,95 | 11,25 | 1,81% | - |
| 11.12.2024 | 10,85 | 11,15 | 10,80 | 11,05 | 1,84% | - |
| 10.12.2024 | 10,45 | 10,90 | 10,35 | 10,85 | 2,84% | - |
| 09.12.2024 | 10,55 | 10,75 | 10,50 | 10,55 | 1,44% | - |
| 06.12.2024 | 10,65 | 10,85 | 10,40 | 10,40 | -2,35% | - |
| 05.12.2024 | 10,95 | 11,00 | 10,50 | 10,65 | -3,62% | - |
| 04.12.2024 | 11,25 | 11,25 | 10,85 | 11,05 | -3,49% | - |
| 03.12.2024 | 12,10 | 12,10 | 11,40 | 11,45 | -5,37% | - |
| 02.12.2024 | 12,35 | 12,45 | 12,05 | 12,10 | -2,02% | - |
| 29.11.2024 | 12,25 | 12,55 | 12,15 | 12,35 | 0,82% | - |
| 28.11.2024 | 12,25 | 12,30 | 12,25 | 12,25 | -0,41% | - |
| 27.11.2024 | 12,60 | 12,90 | 12,25 | 12,30 | 0,82% | - |
| 26.11.2024 | 11,75 | 12,20 | 11,45 | 12,20 | 5,63% | - |
| 25.11.2024 | 10,85 | 11,55 | 10,65 | 11,55 | 4,52% | - |
| 22.11.2024 | 11,05 | 11,35 | 11,05 | 11,05 | 3,27% | - |
| 21.11.2024 | 10,75 | 10,95 | 10,65 | 10,70 | -1,38% | - |
| 20.11.2024 | 11,35 | 11,45 | 10,85 | 10,85 | -6,47% | - |
| 19.11.2024 | 11,65 | 11,95 | 11,25 | 11,60 | -1,28% | - |
| 18.11.2024 | 11,70 | 11,95 | 11,60 | 11,75 | -2,08% | - |
| 15.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -11,76% | - |
| 13.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 12.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 12,80% | - |
| 11.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -13,79% | - |
| 08.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -36,96% | - |
| 07.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 06.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 05.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 01.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 31.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 30.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 28.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 25.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | 115,00 |
| 23.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 21.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 18.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 17.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 15.10.2024 | 24,90 | 25,00 | 23,70 | 23,90 | -2,85% | - |
| 14.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 08.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 07.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 03.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 01.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 30.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 27.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 26.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 25.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 24.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 23.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 20.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 19.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 18.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 17.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 16.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 11.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 09.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 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 |