8,322$
1,61%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,43 | 8,53 | 8,18 | 8,33 | 1,71% | 1.396.100,00 |
| 05.06.2025 | 8,22 | 8,30 | 8,08 | 8,19 | 0,99% | 1.138.940,00 |
| 04.06.2025 | 8,50 | 8,64 | 8,06 | 8,11 | -5,15% | 1.924.378,00 |
| 03.06.2025 | 7,57 | 8,59 | 7,52 | 8,55 | 12,95% | 2.403.882,00 |
| 02.06.2025 | 7,46 | 7,60 | 7,15 | 7,57 | 1,61% | 2.387.157,00 |
| 30.05.2025 | 7,34 | 7,57 | 7,25 | 7,45 | 1,09% | 1.653.591,00 |
| 29.05.2025 | 7,75 | 7,75 | 7,30 | 7,37 | -3,53% | 955.561,00 |
| 28.05.2025 | 7,71 | 7,78 | 7,56 | 7,64 | -0,78% | 1.327.830,00 |
| 27.05.2025 | 7,35 | 7,70 | 7,33 | 7,70 | 6,80% | 1.728.897,00 |
| 23.05.2025 | 7,19 | 7,35 | 7,06 | 7,21 | -2,04% | 2.212.439,00 |
| 22.05.2025 | 8,00 | 8,00 | 7,33 | 7,36 | -8,00% | 2.975.546,00 |
| 21.05.2025 | 8,68 | 8,75 | 8,00 | 8,00 | -8,78% | 2.155.299,00 |
| 20.05.2025 | 8,64 | 8,85 | 8,55 | 8,77 | 1,74% | 2.665.840,00 |
| 19.05.2025 | 8,67 | 8,77 | 8,57 | 8,62 | -2,38% | 968.291,00 |
| 16.05.2025 | 8,81 | 8,85 | 8,53 | 8,83 | 0,11% | 1.799.887,00 |
| 15.05.2025 | 8,91 | 8,97 | 8,61 | 8,82 | -1,34% | 1.481.290,00 |
| 14.05.2025 | 9,26 | 9,46 | 8,84 | 8,94 | -3,56% | 2.290.330,00 |
| 13.05.2025 | 9,25 | 9,52 | 9,10 | 9,27 | -0,43% | 3.827.099,00 |
| 12.05.2025 | 9,29 | 9,34 | 8,83 | 9,31 | 2,87% | 5.271.573,00 |
| 09.05.2025 | 11,20 | 11,56 | 9,05 | 9,05 | -16,05% | 5.423.221,00 |
| 08.05.2025 | 10,54 | 10,97 | 10,46 | 10,78 | 3,16% | 2.600.909,00 |
| 07.05.2025 | 10,50 | 10,60 | 10,36 | 10,45 | 0,97% | 1.288.998,00 |
| 06.05.2025 | 10,56 | 10,56 | 10,27 | 10,35 | -1,99% | 1.556.662,00 |
| 05.05.2025 | 10,59 | 10,69 | 10,33 | 10,56 | -1,22% | 1.522.985,00 |
| 02.05.2025 | 10,09 | 10,95 | 9,98 | 10,69 | 7,44% | 1.747.326,00 |
| 01.05.2025 | 9,96 | 10,04 | 9,78 | 9,95 | 0,91% | 1.111.898,00 |
| 30.04.2025 | 10,08 | 10,09 | 9,72 | 9,86 | 0,20% | 1.596.880,00 |
| 29.04.2025 | 9,37 | 9,91 | 9,30 | 9,84 | 5,35% | 2.681.621,00 |
| 28.04.2025 | 9,06 | 9,66 | 9,04 | 9,34 | 4,01% | 2.812.722,00 |
| 25.04.2025 | 9,03 | 9,06 | 8,64 | 8,98 | -1,21% | 1.960.801,00 |
| 24.04.2025 | 9,04 | 9,15 | 8,91 | 9,09 | 1,22% | 1.013.129,00 |
| 23.04.2025 | 8,88 | 9,21 | 8,87 | 8,98 | 3,82% | 1.256.930,00 |
| 22.04.2025 | 8,68 | 8,78 | 8,49 | 8,65 | 2,00% | 3.531.878,00 |
| 21.04.2025 | 8,99 | 9,05 | 8,40 | 8,48 | -5,36% | 1.729.433,00 |
| 17.04.2025 | 9,16 | 9,22 | 8,64 | 8,96 | -2,93% | 2.978.007,00 |
| 16.04.2025 | 9,13 | 9,76 | 9,09 | 9,23 | -0,65% | 2.145.968,00 |
| 15.04.2025 | 9,85 | 9,85 | 9,27 | 9,29 | -5,11% | 2.094.698,00 |
| 14.04.2025 | 10,03 | 10,12 | 9,64 | 9,79 | -2,39% | 1.537.856,00 |
| 11.04.2025 | 9,94 | 10,11 | 9,67 | 10,03 | 1,42% | 2.006.917,00 |
| 10.04.2025 | 9,86 | 10,07 | 9,80 | 9,89 | -1,10% | 5.373.667,00 |
| 09.04.2025 | 9,33 | 10,22 | 9,31 | 10,00 | 4,71% | 3.140.758,00 |
| 08.04.2025 | 9,66 | 10,10 | 9,43 | 9,55 | 1,60% | 3.382.821,00 |
| 07.04.2025 | 9,75 | 10,03 | 9,26 | 9,40 | -5,91% | 2.971.376,00 |
| 04.04.2025 | 9,90 | 10,01 | 9,34 | 9,99 | -0,89% | 2.974.260,00 |
| 03.04.2025 | 9,75 | 10,21 | 9,57 | 10,08 | 0,10% | 3.705.515,00 |
| 02.04.2025 | 9,59 | 10,08 | 9,54 | 10,07 | 4,03% | 2.009.666,00 |
| 01.04.2025 | 9,42 | 9,85 | 9,33 | 9,68 | 2,22% | 1.492.718,00 |
| 31.03.2025 | 9,32 | 9,61 | 9,29 | 9,47 | -1,35% | 2.087.588,00 |
| 28.03.2025 | 9,50 | 9,68 | 9,38 | 9,60 | -0,31% | 1.440.112,00 |
| 27.03.2025 | 9,39 | 9,70 | 9,39 | 9,63 | 1,90% | 1.499.486,00 |
| 26.03.2025 | 9,28 | 9,64 | 9,28 | 9,45 | 1,29% | 2.040.819,00 |
| 25.03.2025 | 9,74 | 9,82 | 9,19 | 9,33 | -3,62% | 1.809.968,00 |
| 24.03.2025 | 9,63 | 9,78 | 9,57 | 9,68 | 1,04% | 1.430.162,00 |
| 21.03.2025 | 9,80 | 9,98 | 9,56 | 9,58 | -3,82% | 2.102.192,00 |
| 20.03.2025 | 9,98 | 10,12 | 9,70 | 9,96 | -1,29% | 1.682.200,00 |
| 19.03.2025 | 10,12 | 10,24 | 9,86 | 10,09 | -0,49% | 2.132.683,00 |
| 18.03.2025 | 9,95 | 10,23 | 9,86 | 10,14 | 1,50% | 1.065.883,00 |
| 17.03.2025 | 9,34 | 9,99 | 9,34 | 9,99 | 6,16% | 2.034.990,00 |
| 14.03.2025 | 9,65 | 9,80 | 9,40 | 9,41 | -1,36% | 5.867.527,00 |
| 13.03.2025 | 9,44 | 9,74 | 9,20 | 9,54 | 0,63% | 2.112.923,00 |
| 12.03.2025 | 9,39 | 9,75 | 9,22 | 9,48 | 0,96% | 2.897.131,00 |
| 11.03.2025 | 9,23 | 9,57 | 8,98 | 9,39 | 3,19% | 2.725.301,00 |
| 10.03.2025 | 9,49 | 9,75 | 8,87 | 9,10 | 1,22% | 4.277.944,00 |
| 07.03.2025 | 9,33 | 9,49 | 8,83 | 8,99 | -3,44% | 2.533.320,00 |
| 06.03.2025 | 8,81 | 9,39 | 8,66 | 9,31 | 6,52% | 3.133.223,00 |
| 05.03.2025 | 8,57 | 8,88 | 8,35 | 8,74 | 2,22% | 3.355.836,00 |
| 04.03.2025 | 8,60 | 8,84 | 8,47 | 8,55 | -2,51% | 2.275.912,00 |
| 03.03.2025 | 9,06 | 9,15 | 8,73 | 8,77 | -2,45% | 4.730.600,00 |
| 28.02.2025 | 8,58 | 9,02 | 8,50 | 8,99 | 3,57% | 4.837.368,00 |
| 27.02.2025 | 9,35 | 9,43 | 8,40 | 8,68 | -8,15% | 7.471.377,00 |
| 26.02.2025 | 10,38 | 10,45 | 9,40 | 9,45 | -9,74% | 2.927.264,00 |
| 25.02.2025 | 10,24 | 10,60 | 10,06 | 10,47 | 2,85% | 2.720.051,00 |
| 24.02.2025 | 10,50 | 10,73 | 10,18 | 10,18 | -2,40% | 2.520.062,00 |
| 21.02.2025 | 10,69 | 11,03 | 10,34 | 10,43 | -2,61% | 5.302.596,00 |
| 20.02.2025 | 10,53 | 10,80 | 10,43 | 10,71 | 1,81% | 2.630.056,00 |
| 19.02.2025 | 10,05 | 10,64 | 9,75 | 10,52 | 3,95% | 2.546.425,00 |
| 18.02.2025 | 10,05 | 10,33 | 9,98 | 10,12 | -0,18% | 3.065.040,00 |
| 17.02.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,18% | - |
| 14.02.2025 | 10,02 | 10,31 | 9,89 | 10,02 | 0,50% | 1.765.820,00 |
| 13.02.2025 | 9,58 | 9,99 | 9,49 | 9,97 | 3,85% | 1.328.391,00 |
| 12.02.2025 | 9,67 | 9,90 | 9,45 | 9,60 | -2,64% | 1.539.781,00 |
| 11.02.2025 | 9,86 | 9,96 | 9,55 | 9,86 | -0,80% | 1.535.148,00 |
| 10.02.2025 | 9,86 | 10,04 | 9,69 | 9,94 | 0,91% | 1.702.728,00 |
| 07.02.2025 | 9,86 | 9,92 | 9,56 | 9,85 | 0,61% | 2.613.316,00 |
| 06.02.2025 | 10,34 | 10,50 | 9,74 | 9,79 | -5,59% | 2.046.053,00 |
| 05.02.2025 | 10,23 | 10,54 | 10,16 | 10,37 | 1,17% | 2.054.236,00 |
| 04.02.2025 | 10,26 | 10,44 | 10,08 | 10,25 | 0,39% | 912.033,00 |
| 03.02.2025 | 10,00 | 10,40 | 9,75 | 10,21 | -2,30% | 1.480.538,00 |
| 31.01.2025 | 10,57 | 10,65 | 10,41 | 10,45 | -1,23% | 1.782.894,00 |
| 30.01.2025 | 10,49 | 10,66 | 10,36 | 10,58 | 1,63% | 1.127.854,00 |
| 29.01.2025 | 10,42 | 10,58 | 10,10 | 10,41 | -0,10% | 1.747.241,00 |
| 28.01.2025 | 9,99 | 10,69 | 9,82 | 10,42 | 4,41% | 1.872.976,00 |
| 27.01.2025 | 10,28 | 10,44 | 9,80 | 9,98 | -1,19% | 1.608.403,00 |
| 24.01.2025 | 9,97 | 10,43 | 9,94 | 10,10 | -0,79% | 1.595.608,00 |
| 23.01.2025 | 10,08 | 10,19 | 9,87 | 10,18 | 1,80% | 1.700.874,00 |
| 22.01.2025 | 10,10 | 10,14 | 9,74 | 10,00 | -1,67% | 2.727.087,00 |
| 21.01.2025 | 10,04 | 10,27 | 9,91 | 10,17 | 1,70% | 3.163.694,00 |
| 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 |