3,820$
0,54%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 3,94 | 3,97 | 3,74 | 3,80 | -3,55% | 2.551.841,00 |
| 20.01.2026 | 3,71 | 4,00 | 3,68 | 3,94 | 6,40% | 4.295.824,00 |
| 19.01.2026 | 3,70 | 3,70 | 3,69 | 3,70 | -1,77% | - |
| 16.01.2026 | 3,93 | 3,97 | 3,71 | 3,77 | -4,31% | 7.018.401,00 |
| 15.01.2026 | 3,90 | 3,97 | 3,82 | 3,94 | 1,03% | 1.899.701,00 |
| 14.01.2026 | 4,01 | 4,06 | 3,89 | 3,90 | -2,74% | 2.300.656,00 |
| 13.01.2026 | 4,17 | 4,19 | 4,01 | 4,01 | -3,37% | 3.960.961,00 |
| 12.01.2026 | 4,15 | 4,20 | 3,96 | 4,15 | -0,48% | 3.452.321,00 |
| 09.01.2026 | 4,17 | 4,25 | 4,08 | 4,17 | 0,24% | 1.974.006,00 |
| 08.01.2026 | 4,19 | 4,26 | 4,15 | 4,16 | 0,24% | 2.019.517,00 |
| 07.01.2026 | 4,04 | 4,16 | 3,90 | 4,15 | 3,23% | 2.766.207,00 |
| 06.01.2026 | 3,93 | 4,04 | 3,90 | 4,02 | 1,77% | 2.517.924,00 |
| 05.01.2026 | 3,89 | 4,07 | 3,86 | 3,95 | 1,54% | 2.073.282,00 |
| 02.01.2026 | 4,03 | 4,04 | 3,88 | 3,89 | -2,75% | 1.647.803,00 |
| 31.12.2025 | 4,03 | 4,05 | 3,89 | 4,00 | -1,23% | 2.739.501,00 |
| 30.12.2025 | 4,06 | 4,21 | 4,03 | 4,05 | -0,49% | 2.199.347,00 |
| 29.12.2025 | 4,11 | 4,19 | 4,03 | 4,07 | -1,21% | 2.006.095,00 |
| 26.12.2025 | 4,14 | 4,16 | 4,06 | 4,12 | -0,24% | 1.583.553,00 |
| 24.12.2025 | 4,13 | 4,17 | 4,06 | 4,13 | -0,72% | 863.240,00 |
| 23.12.2025 | 4,02 | 4,17 | 3,94 | 4,16 | 3,48% | 2.905.609,00 |
| 22.12.2025 | 3,99 | 4,11 | 3,94 | 4,02 | 0,75% | 2.590.218,00 |
| 19.12.2025 | 3,96 | 4,17 | 3,93 | 3,99 | 0,50% | 3.784.986,00 |
| 18.12.2025 | 4,10 | 4,10 | 3,88 | 3,97 | -1,73% | 3.913.618,00 |
| 17.12.2025 | 4,07 | 4,15 | 4,03 | 4,04 | -0,74% | 3.050.830,00 |
| 16.12.2025 | 4,12 | 4,15 | 4,00 | 4,07 | -1,21% | 3.556.850,00 |
| 15.12.2025 | 4,22 | 4,29 | 3,99 | 4,12 | 0,00% | 5.196.059,00 |
| 12.12.2025 | 3,92 | 4,13 | 3,92 | 4,12 | 4,57% | 2.444.432,00 |
| 11.12.2025 | 3,89 | 3,95 | 3,82 | 3,94 | 1,55% | 3.280.113,00 |
| 10.12.2025 | 3,94 | 4,00 | 3,81 | 3,88 | -1,52% | 5.438.786,00 |
| 09.12.2025 | 4,01 | 4,01 | 3,85 | 3,94 | 0,25% | 2.246.562,00 |
| 08.12.2025 | 4,02 | 4,08 | 3,89 | 3,93 | -0,25% | 3.600.994,00 |
| 05.12.2025 | 4,00 | 4,15 | 3,93 | 3,94 | -1,75% | 2.245.815,00 |
| 04.12.2025 | 3,98 | 4,02 | 3,81 | 4,01 | 2,56% | 4.581.213,00 |
| 03.12.2025 | 3,90 | 4,03 | 3,79 | 3,91 | 0,77% | 6.001.149,00 |
| 02.12.2025 | 4,00 | 4,05 | 3,83 | 3,88 | -3,00% | 2.792.818,00 |
| 01.12.2025 | 4,10 | 4,23 | 3,95 | 4,00 | -4,76% | 2.467.888,00 |
| 28.11.2025 | 4,20 | 4,29 | 4,15 | 4,20 | 0,00% | 1.333.788,00 |
| 26.11.2025 | 4,36 | 4,40 | 4,18 | 4,20 | -2,55% | 1.953.330,00 |
| 25.11.2025 | 4,20 | 4,46 | 4,20 | 4,31 | 0,94% | 2.996.065,00 |
| 24.11.2025 | 4,24 | 4,55 | 4,06 | 4,27 | 3,14% | 4.685.821,00 |
| 21.11.2025 | 3,67 | 4,23 | 3,60 | 4,14 | 12,20% | 6.412.294,00 |
| 20.11.2025 | 3,69 | 3,94 | 3,65 | 3,69 | 4,24% | 6.456.195,00 |
| 19.11.2025 | 4,00 | 4,00 | 3,50 | 3,54 | -11,50% | 5.143.131,00 |
| 18.11.2025 | 3,85 | 4,00 | 3,66 | 4,00 | 3,36% | 6.432.930,00 |
| 17.11.2025 | 4,10 | 4,13 | 3,83 | 3,87 | -7,42% | 7.893.447,00 |
| 14.11.2025 | 4,03 | 4,31 | 4,01 | 4,18 | 0,48% | 6.199.311,00 |
| 13.11.2025 | 4,50 | 4,67 | 4,13 | 4,16 | -6,52% | 9.783.906,00 |
| 12.11.2025 | 5,06 | 5,06 | 4,41 | 4,45 | -11,71% | 7.606.748,00 |
| 11.11.2025 | 4,95 | 5,25 | 4,62 | 5,04 | 1,82% | 13.059.252,00 |
| 10.11.2025 | 5,01 | 5,25 | 4,90 | 4,95 | -0,20% | 5.823.137,00 |
| 07.11.2025 | 6,18 | 6,28 | 4,92 | 4,96 | -17,33% | 8.707.039,00 |
| 06.11.2025 | 6,25 | 6,34 | 5,98 | 6,00 | -5,51% | 3.690.197,00 |
| 05.11.2025 | 6,46 | 6,66 | 6,25 | 6,35 | -2,16% | 2.461.307,00 |
| 04.11.2025 | 6,67 | 6,89 | 6,49 | 6,49 | -3,42% | 1.899.401,00 |
| 03.11.2025 | 6,76 | 6,76 | 6,50 | 6,72 | 0,75% | 4.430.452,00 |
| 31.10.2025 | 6,67 | 6,84 | 6,53 | 6,67 | 1,06% | 3.190.534,00 |
| 30.10.2025 | 7,00 | 7,10 | 6,58 | 6,60 | -6,78% | 2.109.520,00 |
| 29.10.2025 | 7,40 | 7,50 | 7,07 | 7,08 | -4,45% | 2.337.597,00 |
| 28.10.2025 | 7,62 | 7,66 | 7,38 | 7,41 | -3,01% | 2.848.293,00 |
| 27.10.2025 | 7,79 | 7,88 | 7,62 | 7,64 | -2,18% | 1.960.745,00 |
| 24.10.2025 | 7,55 | 7,92 | 7,50 | 7,81 | 3,84% | 2.445.905,00 |
| 23.10.2025 | 8,08 | 8,08 | 7,45 | 7,52 | -6,91% | 3.572.182,00 |
| 22.10.2025 | 8,20 | 8,30 | 8,01 | 8,08 | -1,22% | 1.943.823,00 |
| 21.10.2025 | 7,86 | 8,18 | 7,73 | 8,18 | 5,41% | 1.266.899,00 |
| 20.10.2025 | 7,57 | 7,77 | 7,54 | 7,76 | 2,99% | 1.877.907,00 |
| 17.10.2025 | 7,75 | 7,75 | 7,45 | 7,54 | -3,40% | - |
| 16.10.2025 | 7,89 | 8,06 | 7,79 | 7,80 | -0,51% | 1.301.149,00 |
| 15.10.2025 | 7,67 | 7,91 | 7,59 | 7,84 | 1,69% | 3.346.321,00 |
| 14.10.2025 | 7,51 | 7,82 | 7,50 | 7,71 | 0,39% | 1.446.261,00 |
| 13.10.2025 | 8,03 | 8,08 | 7,67 | 7,68 | -3,27% | 1.628.810,00 |
| 10.10.2025 | 8,22 | 8,33 | 7,91 | 7,94 | -2,82% | 2.900.416,00 |
| 09.10.2025 | 8,05 | 8,18 | 8,00 | 8,17 | 1,49% | 1.695.260,00 |
| 08.10.2025 | 8,10 | 8,34 | 8,03 | 8,05 | -0,86% | 2.645.632,00 |
| 07.10.2025 | 8,30 | 8,46 | 7,87 | 8,12 | -1,58% | 2.432.171,00 |
| 06.10.2025 | 8,28 | 8,34 | 8,03 | 8,25 | 0,24% | 2.508.013,00 |
| 03.10.2025 | 7,88 | 8,23 | 7,85 | 8,23 | 4,31% | 3.331.147,00 |
| 02.10.2025 | 7,94 | 8,03 | 7,84 | 7,89 | -1,74% | 1.885.070,00 |
| 01.10.2025 | 8,51 | 8,59 | 7,92 | 8,03 | -5,08% | 4.141.810,00 |
| 30.09.2025 | 8,76 | 8,81 | 8,33 | 8,46 | -3,53% | 2.749.652,00 |
| 29.09.2025 | 8,86 | 8,98 | 8,72 | 8,77 | -2,01% | 3.161.161,00 |
| 26.09.2025 | 8,97 | 9,11 | 8,71 | 8,95 | 0,34% | 2.199.628,00 |
| 25.09.2025 | 9,62 | 9,62 | 8,91 | 8,92 | -7,18% | 3.070.588,00 |
| 24.09.2025 | 8,49 | 9,63 | 8,49 | 9,61 | 14,54% | 4.480.054,00 |
| 23.09.2025 | 8,56 | 8,71 | 8,32 | 8,39 | -2,33% | 3.315.411,00 |
| 22.09.2025 | 8,30 | 8,60 | 8,24 | 8,59 | 2,51% | 2.669.919,00 |
| 19.09.2025 | 8,75 | 8,76 | 8,35 | 8,38 | -4,12% | 3.961.013,00 |
| 18.09.2025 | 8,65 | 8,82 | 8,52 | 8,74 | 2,34% | 2.756.085,00 |
| 17.09.2025 | 8,64 | 8,84 | 8,43 | 8,54 | -1,16% | 6.557.469,00 |
| 16.09.2025 | 8,57 | 8,99 | 8,50 | 8,64 | 0,23% | 5.591.435,00 |
| 15.09.2025 | 9,00 | 9,09 | 8,52 | 8,62 | -4,43% | 3.769.768,00 |
| 12.09.2025 | 9,22 | 9,25 | 9,00 | 9,02 | -3,11% | 1.376.507,00 |
| 11.09.2025 | 9,20 | 9,38 | 9,12 | 9,31 | 1,31% | 1.983.197,00 |
| 10.09.2025 | 9,90 | 10,06 | 9,19 | 9,19 | -8,01% | 2.064.436,00 |
| 09.09.2025 | 9,82 | 10,08 | 9,69 | 9,99 | 3,31% | 1.941.279,00 |
| 08.09.2025 | 9,65 | 9,86 | 9,54 | 9,67 | 0,62% | 1.663.557,00 |
| 05.09.2025 | 9,46 | 9,85 | 9,43 | 9,61 | 1,26% | 2.016.991,00 |
| 04.09.2025 | 9,53 | 9,56 | 9,28 | 9,49 | -0,94% | 2.573.878,00 |
| 03.09.2025 | 9,57 | 9,80 | 9,37 | 9,58 | -0,31% | 1.504.574,00 |
| 02.09.2025 | 9,59 | 9,76 | 9,38 | 9,61 | -0,41% | 1.755.430,00 |
| 29.08.2025 | 9,65 | 9,84 | 9,48 | 9,65 | 0,10% | 1.367.209,00 |