10,023$
-1,35%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,30 | 10,47 | 9,96 | 10,00 | -1,57% | 2.709.259,00 |
| 16.01.2025 | 9,96 | 10,53 | 9,88 | 10,16 | 1,91% | 3.993.717,00 |
| 15.01.2025 | 11,47 | 11,50 | 9,93 | 9,97 | -10,82% | 6.958.929,00 |
| 14.01.2025 | 12,70 | 12,78 | 11,13 | 11,18 | -9,77% | 3.825.864,00 |
| 13.01.2025 | 12,33 | 12,61 | 12,06 | 12,39 | -1,20% | 1.454.579,00 |
| 10.01.2025 | 12,23 | 12,98 | 12,08 | 12,54 | -0,48% | 2.124.453,00 |
| 08.01.2025 | 11,89 | 12,61 | 11,56 | 12,60 | 5,35% | 2.186.723,00 |
| 07.01.2025 | 12,10 | 12,38 | 11,82 | 11,96 | -0,33% | 1.732.713,00 |
| 06.01.2025 | 12,00 | 12,27 | 11,93 | 12,00 | 1,01% | 1.063.338,00 |
| 03.01.2025 | 11,49 | 11,89 | 11,25 | 11,88 | 3,39% | 1.348.281,00 |
| 02.01.2025 | 11,47 | 11,75 | 11,46 | 11,49 | 2,13% | 1.013.052,00 |
| 31.12.2024 | 11,14 | 11,33 | 10,94 | 11,25 | 2,46% | 1.603.900,00 |
| 30.12.2024 | 11,05 | 11,09 | 10,79 | 10,98 | -1,35% | 1.259.709,00 |
| 27.12.2024 | 11,27 | 11,44 | 10,96 | 11,13 | -1,85% | 977.352,00 |
| 26.12.2024 | 11,15 | 11,43 | 11,02 | 11,34 | 0,62% | 910.185,00 |
| 24.12.2024 | 11,20 | 11,32 | 11,04 | 11,27 | -0,44% | 664.150,00 |
| 23.12.2024 | 11,30 | 11,52 | 11,07 | 11,32 | -0,79% | 1.582.516,00 |
| 20.12.2024 | 11,06 | 11,52 | 10,96 | 11,41 | 2,06% | 3.134.955,00 |
| 19.12.2024 | 10,77 | 11,47 | 10,62 | 11,18 | 4,39% | 3.385.838,00 |
| 18.12.2024 | 10,91 | 11,20 | 10,53 | 10,71 | -1,47% | 3.685.784,00 |
| 17.12.2024 | 11,00 | 11,16 | 10,70 | 10,87 | -2,07% | 2.324.509,00 |
| 16.12.2024 | 11,28 | 11,53 | 11,04 | 11,10 | -2,46% | 2.147.698,00 |
| 13.12.2024 | 11,44 | 11,88 | 11,12 | 11,38 | -0,18% | 2.314.854,00 |
| 12.12.2024 | 11,88 | 11,88 | 11,30 | 11,40 | -4,60% | 2.548.544,00 |
| 11.12.2024 | 11,46 | 12,01 | 11,30 | 11,95 | 4,55% | 2.956.260,00 |
| 10.12.2024 | 11,11 | 11,54 | 10,90 | 11,43 | 3,25% | 4.011.687,00 |
| 09.12.2024 | 11,23 | 11,40 | 11,00 | 11,07 | -0,72% | 1.606.125,00 |
| 06.12.2024 | 11,39 | 11,49 | 10,82 | 11,15 | -0,89% | 2.375.507,00 |
| 05.12.2024 | 11,54 | 11,64 | 11,10 | 11,25 | -2,26% | 2.345.304,00 |
| 04.12.2024 | 11,45 | 11,73 | 11,38 | 11,51 | -1,71% | 6.137.503,00 |
| 03.12.2024 | 12,68 | 12,80 | 11,69 | 11,71 | -7,87% | 2.474.292,00 |
| 02.12.2024 | 12,95 | 12,98 | 12,62 | 12,71 | -1,63% | 2.012.906,00 |
| 29.11.2024 | 13,02 | 13,21 | 12,84 | 12,92 | -0,08% | 1.102.713,00 |
| 27.11.2024 | 13,14 | 13,62 | 12,83 | 12,93 | -2,49% | 2.297.364,00 |
| 26.11.2024 | 12,12 | 13,44 | 12,05 | 13,26 | 8,60% | 3.569.035,00 |
| 25.11.2024 | 11,44 | 12,40 | 11,42 | 12,21 | 8,53% | 3.031.258,00 |
| 22.11.2024 | 11,61 | 11,80 | 11,18 | 11,25 | -2,93% | 1.967.747,00 |
| 21.11.2024 | 11,27 | 11,69 | 11,17 | 11,59 | 2,48% | 2.987.159,00 |
| 20.11.2024 | 11,82 | 11,88 | 11,20 | 11,31 | -5,36% | 2.497.150,00 |
| 19.11.2024 | 12,16 | 12,37 | 11,91 | 11,95 | -3,24% | 3.396.125,00 |
| 18.11.2024 | 12,52 | 12,62 | 12,23 | 12,35 | -0,24% | 1.878.703,00 |
| 15.11.2024 | 12,81 | 12,81 | 12,18 | 12,38 | -2,29% | 3.124.667,00 |
| 14.11.2024 | 12,74 | 12,89 | 12,31 | 12,67 | -0,63% | 3.091.711,00 |
| 13.11.2024 | 14,34 | 14,53 | 12,37 | 12,75 | -11,70% | 4.747.689,00 |
| 12.11.2024 | 15,10 | 15,56 | 14,18 | 14,44 | -4,56% | 3.745.283,00 |
| 11.11.2024 | 13,73 | 15,24 | 13,46 | 15,13 | 13,25% | 8.473.999,00 |
| 08.11.2024 | 14,40 | 15,51 | 13,31 | 13,36 | -45,62% | 20.358.923,00 |
| 07.11.2024 | 24,75 | 25,06 | 24,26 | 24,57 | -0,81% | 2.632.148,00 |
| 06.11.2024 | 24,80 | 25,22 | 23,89 | 24,77 | 5,09% | 2.035.720,00 |
| 05.11.2024 | 23,13 | 23,81 | 23,13 | 23,57 | 0,90% | 1.032.582,00 |
| 04.11.2024 | 23,44 | 24,22 | 23,34 | 23,36 | -0,43% | 1.205.644,00 |
| 01.11.2024 | 23,55 | 23,78 | 23,20 | 23,46 | 0,47% | 1.009.619,00 |
| 31.10.2024 | 24,12 | 24,57 | 23,05 | 23,35 | -3,27% | 1.325.001,00 |
| 30.10.2024 | 22,90 | 24,40 | 22,90 | 24,14 | 3,74% | 1.730.877,00 |
| 29.10.2024 | 23,47 | 23,55 | 22,95 | 23,27 | -1,44% | 832.322,00 |
| 28.10.2024 | 24,17 | 24,24 | 23,59 | 23,61 | -1,71% | 1.450.086,00 |
| 25.10.2024 | 23,06 | 24,78 | 22,96 | 24,02 | 5,49% | 2.455.254,00 |
| 24.10.2024 | 23,01 | 23,92 | 22,74 | 22,77 | 1,65% | 2.244.699,00 |
| 23.10.2024 | 22,83 | 23,08 | 22,13 | 22,40 | -2,44% | 1.561.832,00 |
| 22.10.2024 | 23,30 | 23,54 | 22,63 | 22,96 | -0,99% | 1.601.548,00 |
| 21.10.2024 | 23,80 | 23,81 | 22,88 | 23,19 | -3,13% | 2.154.143,00 |
| 18.10.2024 | 24,96 | 25,25 | 23,81 | 23,94 | -4,09% | 2.357.770,00 |
| 17.10.2024 | 26,43 | 26,43 | 24,40 | 24,96 | -5,92% | 3.150.753,00 |
| 16.10.2024 | 26,56 | 26,90 | 26,15 | 26,53 | 0,53% | 946.443,00 |
| 15.10.2024 | 27,07 | 27,09 | 25,90 | 26,39 | -2,73% | 1.864.495,00 |
| 14.10.2024 | 27,27 | 27,39 | 26,72 | 27,13 | 0,26% | 460.098,00 |
| 11.10.2024 | 27,01 | 27,42 | 26,82 | 27,06 | 0,97% | 833.093,00 |
| 10.10.2024 | 26,03 | 27,01 | 26,03 | 26,80 | 2,02% | 1.065.302,00 |
| 09.10.2024 | 25,56 | 26,89 | 25,56 | 26,27 | 2,50% | 1.237.705,00 |
| 08.10.2024 | 26,08 | 26,20 | 25,42 | 25,63 | -0,97% | 1.310.737,00 |
| 07.10.2024 | 26,17 | 26,38 | 25,63 | 25,88 | -1,75% | 1.284.260,00 |
| 04.10.2024 | 26,25 | 27,28 | 26,00 | 26,34 | 0,73% | 1.530.785,00 |
| 03.10.2024 | 26,43 | 26,74 | 26,00 | 26,15 | -1,62% | 1.999.745,00 |
| 02.10.2024 | 26,82 | 26,89 | 25,76 | 26,58 | -1,74% | 2.483.289,00 |
| 01.10.2024 | 28,20 | 28,35 | 27,04 | 27,05 | -4,35% | 1.067.170,00 |
| 30.09.2024 | 29,25 | 29,25 | 28,17 | 28,28 | -3,48% | 1.960.593,00 |
| 27.09.2024 | 29,22 | 29,59 | 28,85 | 29,30 | 1,24% | 2.120.156,00 |
| 26.09.2024 | 28,20 | 28,99 | 27,81 | 28,94 | 4,48% | 1.880.887,00 |
| 25.09.2024 | 29,68 | 29,72 | 27,48 | 27,70 | -6,29% | 3.059.033,00 |
| 24.09.2024 | 29,95 | 30,33 | 29,56 | 29,56 | -1,40% | 1.633.024,00 |
| 23.09.2024 | 31,07 | 31,32 | 29,76 | 29,98 | -3,41% | 1.441.840,00 |
| 20.09.2024 | 31,37 | 31,37 | 30,12 | 31,04 | 0,75% | 2.767.872,00 |
| 19.09.2024 | 31,49 | 31,67 | 30,62 | 30,81 | -0,10% | 1.574.994,00 |
| 18.09.2024 | 30,49 | 31,39 | 30,33 | 30,84 | 0,98% | 1.209.304,00 |
| 17.09.2024 | 30,71 | 31,80 | 30,13 | 30,54 | 0,49% | 1.745.545,00 |
| 16.09.2024 | 30,30 | 30,51 | 29,93 | 30,39 | 0,93% | 2.081.091,00 |
| 13.09.2024 | 30,62 | 30,84 | 29,83 | 30,11 | -0,13% | 1.299.491,00 |
| 12.09.2024 | 30,17 | 30,51 | 29,52 | 30,15 | 0,00% | 935.456,00 |
| 11.09.2024 | 30,03 | 30,33 | 29,59 | 30,15 | -0,50% | 1.033.008,00 |
| 10.09.2024 | 30,33 | 30,46 | 29,82 | 30,30 | 0,13% | 742.417,00 |
| 09.09.2024 | 30,68 | 30,94 | 29,96 | 30,26 | -0,82% | 1.266.330,00 |
| 06.09.2024 | 30,52 | 31,10 | 30,05 | 30,51 | 0,53% | 1.459.383,00 |
| 05.09.2024 | 30,20 | 30,41 | 29,91 | 30,35 | 1,10% | 706.521,00 |
| 04.09.2024 | 31,05 | 31,29 | 29,60 | 30,02 | -3,22% | 1.245.521,00 |
| 03.09.2024 | 31,55 | 31,88 | 30,94 | 31,02 | -3,00% | 1.334.333,00 |
| 30.08.2024 | 31,99 | 32,35 | 31,46 | 31,98 | 0,38% | 1.158.637,00 |
| 29.08.2024 | 31,19 | 31,88 | 30,87 | 31,86 | 3,27% | 1.421.144,00 |
| 28.08.2024 | 31,62 | 31,90 | 30,85 | 30,85 | -2,80% | 1.501.871,00 |
| 27.08.2024 | 31,77 | 32,02 | 31,20 | 31,74 | 0,38% | 1.632.539,00 |
| 26.08.2024 | 33,14 | 33,63 | 31,31 | 31,62 | -4,09% | 3.049.633,00 |