23,412$
-0,20%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 32,12 | 33,23 | 31,99 | 32,97 | 2,74% | 6.676.680,00 |
| 22.08.2024 | 28,25 | 33,48 | 27,89 | 32,09 | 14,16% | 14.615.665,00 |
| 21.08.2024 | 28,05 | 28,31 | 27,60 | 28,11 | 0,57% | 1.185.607,00 |
| 20.08.2024 | 27,80 | 28,87 | 27,56 | 27,95 | 0,87% | 1.704.615,00 |
| 19.08.2024 | 27,48 | 28,20 | 27,31 | 27,71 | 1,21% | 1.312.004,00 |
| 16.08.2024 | 27,07 | 27,84 | 27,01 | 27,38 | 0,70% | 2.986.097,00 |
| 15.08.2024 | 27,29 | 27,97 | 26,92 | 27,19 | 2,06% | 2.853.201,00 |
| 14.08.2024 | 26,32 | 27,02 | 25,99 | 26,64 | 1,49% | 3.508.822,00 |
| 13.08.2024 | 25,73 | 26,94 | 25,44 | 26,25 | 3,80% | 3.402.555,00 |
| 12.08.2024 | 26,10 | 26,40 | 24,99 | 25,29 | -4,20% | 4.254.061,00 |
| 09.08.2024 | 27,61 | 29,30 | 25,46 | 26,40 | 26,50% | 9.228.710,00 |
| 08.08.2024 | 20,38 | 21,17 | 20,15 | 20,87 | 2,15% | 1.837.059,00 |
| 07.08.2024 | 22,01 | 22,01 | 20,27 | 20,43 | -6,20% | 1.814.098,00 |
| 06.08.2024 | 21,07 | 21,96 | 20,57 | 21,78 | 3,57% | 1.865.238,00 |
| 05.08.2024 | 21,46 | 21,84 | 20,92 | 21,03 | -6,86% | 1.628.906,00 |
| 02.08.2024 | 21,61 | 22,70 | 21,37 | 22,58 | 0,62% | 1.614.671,00 |
| 01.08.2024 | 23,13 | 23,51 | 21,97 | 22,44 | -3,77% | 2.569.410,00 |
| 31.07.2024 | 23,61 | 24,00 | 23,09 | 23,32 | -1,64% | 1.835.874,00 |
| 30.07.2024 | 23,39 | 24,50 | 23,25 | 23,71 | 1,67% | 1.978.123,00 |
| 29.07.2024 | 23,66 | 24,12 | 23,30 | 23,32 | -1,44% | 1.917.223,00 |
| 26.07.2024 | 22,60 | 23,78 | 22,40 | 23,66 | 6,62% | 2.622.002,00 |
| 25.07.2024 | 21,27 | 23,24 | 21,14 | 22,19 | 4,33% | 3.740.652,00 |
| 24.07.2024 | 20,89 | 21,46 | 20,68 | 21,27 | 2,16% | 2.471.742,00 |
| 23.07.2024 | 19,80 | 20,85 | 19,58 | 20,82 | 5,47% | 2.328.219,00 |
| 22.07.2024 | 19,83 | 19,83 | 19,17 | 19,74 | 0,25% | 2.702.353,00 |
| 19.07.2024 | 20,15 | 20,33 | 19,43 | 19,69 | -2,19% | 1.109.271,00 |
| 18.07.2024 | 20,77 | 21,00 | 19,97 | 20,13 | -3,45% | 1.639.840,00 |
| 17.07.2024 | 21,52 | 21,87 | 20,71 | 20,85 | -4,01% | 2.477.631,00 |
| 16.07.2024 | 19,43 | 21,89 | 19,25 | 21,72 | 12,77% | 4.443.220,00 |
| 15.07.2024 | 19,71 | 19,86 | 19,17 | 19,26 | -2,18% | 1.337.816,00 |
| 12.07.2024 | 19,83 | 20,13 | 19,53 | 19,69 | 0,36% | 1.771.715,00 |
| 11.07.2024 | 19,55 | 20,20 | 19,33 | 19,62 | 2,67% | 3.964.012,00 |
| 10.07.2024 | 19,10 | 19,18 | 18,41 | 19,11 | 0,00% | 1.823.276,00 |
| 09.07.2024 | 19,55 | 19,77 | 18,94 | 19,11 | -2,40% | 1.290.599,00 |
| 08.07.2024 | 20,09 | 20,18 | 19,25 | 19,58 | -2,10% | 6.216.477,00 |
| 05.07.2024 | 19,65 | 20,09 | 19,52 | 20,00 | 1,32% | 1.749.447,00 |
| 03.07.2024 | 19,29 | 19,82 | 19,07 | 19,74 | 2,55% | 1.283.505,00 |
| 02.07.2024 | 18,46 | 19,52 | 18,31 | 19,25 | 4,56% | 3.290.263,00 |
| 01.07.2024 | 19,27 | 19,49 | 17,98 | 18,41 | -3,71% | 2.353.868,00 |
| 28.06.2024 | 20,25 | 20,25 | 18,86 | 19,12 | -4,69% | 5.106.299,00 |
| 27.06.2024 | 20,70 | 20,94 | 19,74 | 20,06 | -3,51% | 2.309.519,00 |
| 26.06.2024 | 20,77 | 20,86 | 20,26 | 20,79 | -0,29% | 1.892.928,00 |
| 25.06.2024 | 21,99 | 22,13 | 20,78 | 20,85 | -5,40% | 2.079.740,00 |
| 24.06.2024 | 22,46 | 22,54 | 22,00 | 22,04 | -2,04% | 1.152.668,00 |
| 21.06.2024 | 22,03 | 22,65 | 21,97 | 22,50 | 2,13% | 1.640.684,00 |
| 20.06.2024 | 22,00 | 22,42 | 21,91 | 22,03 | -0,18% | 713.052,00 |
| 18.06.2024 | 21,57 | 22,40 | 21,30 | 22,07 | 1,85% | 1.129.368,00 |
| 17.06.2024 | 21,48 | 21,80 | 21,38 | 21,67 | 0,00% | 849.233,00 |
| 14.06.2024 | 22,16 | 22,20 | 21,56 | 21,67 | -3,30% | 1.298.727,00 |
| 13.06.2024 | 23,24 | 23,39 | 22,24 | 22,41 | -3,36% | 1.613.327,00 |