4,174$
0,33%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 9,91 | 10,07 | 9,62 | 9,64 | 0,21% | 2.236.516,00 |
| 27.08.2025 | 9,25 | 9,99 | 9,11 | 9,62 | 3,78% | 6.651.870,00 |
| 26.08.2025 | 9,70 | 9,90 | 9,26 | 9,27 | -4,43% | 4.925.337,00 |
| 25.08.2025 | 9,63 | 9,71 | 9,37 | 9,70 | 1,04% | 3.000.105,00 |
| 22.08.2025 | 8,94 | 9,72 | 8,80 | 9,60 | 9,46% | 5.494.217,00 |
| 21.08.2025 | 8,92 | 8,95 | 8,57 | 8,77 | -2,12% | 3.500.559,00 |
| 20.08.2025 | 8,91 | 9,08 | 8,72 | 8,96 | -0,44% | 2.155.481,00 |
| 19.08.2025 | 9,08 | 9,63 | 8,99 | 9,00 | -0,22% | 13.775.686,00 |
| 18.08.2025 | 9,38 | 9,52 | 8,93 | 9,02 | -3,01% | 1.436.259,00 |
| 15.08.2025 | 8,98 | 9,34 | 8,82 | 9,30 | 5,44% | 2.031.100,00 |
| 14.08.2025 | 8,87 | 9,21 | 8,62 | 8,82 | -1,67% | 2.109.436,00 |
| 13.08.2025 | 8,79 | 9,51 | 8,75 | 8,97 | 1,93% | 8.179.582,00 |
| 12.08.2025 | 9,09 | 9,52 | 8,80 | 8,80 | -4,56% | 2.094.496,00 |
| 11.08.2025 | 9,18 | 9,81 | 8,91 | 9,22 | 2,44% | 2.445.271,00 |
| 08.08.2025 | 8,39 | 9,03 | 8,26 | 9,00 | -7,12% | 6.353.495,00 |
| 07.08.2025 | 9,64 | 9,72 | 9,40 | 9,69 | 2,98% | 2.262.672,00 |
| 06.08.2025 | 9,41 | 9,52 | 9,14 | 9,41 | -0,95% | 2.055.654,00 |
| 05.08.2025 | 9,72 | 9,75 | 9,42 | 9,50 | -2,76% | 1.778.426,00 |
| 04.08.2025 | 9,98 | 9,99 | 9,63 | 9,77 | -2,10% | 1.595.409,00 |
| 01.08.2025 | 10,21 | 10,25 | 9,70 | 9,98 | -0,70% | 1.885.107,00 |
| 31.07.2025 | 9,80 | 10,30 | 9,61 | 10,05 | 1,52% | 2.129.058,00 |
| 30.07.2025 | 9,49 | 9,95 | 9,37 | 9,90 | 5,21% | 2.003.593,00 |
| 29.07.2025 | 9,50 | 9,72 | 9,33 | 9,41 | -2,49% | 1.447.822,00 |
| 28.07.2025 | 9,89 | 9,94 | 9,56 | 9,65 | -2,82% | 1.724.289,00 |
| 25.07.2025 | 9,45 | 9,94 | 9,38 | 9,93 | 6,20% | 2.234.692,00 |
| 24.07.2025 | 10,26 | 10,35 | 9,34 | 9,35 | -8,42% | 3.152.174,00 |
| 23.07.2025 | 9,83 | 10,31 | 9,63 | 10,21 | 4,50% | 4.727.362,00 |
| 22.07.2025 | 9,70 | 10,03 | 9,66 | 9,77 | 0,10% | 2.600.276,00 |
| 21.07.2025 | 9,64 | 9,98 | 9,55 | 9,76 | 2,41% | 2.553.631,00 |
| 18.07.2025 | 11,20 | 11,29 | 9,22 | 9,53 | -15,44% | 5.939.696,00 |
| 17.07.2025 | 11,71 | 11,81 | 11,23 | 11,27 | -1,49% | 2.020.064,00 |
| 16.07.2025 | 11,41 | 11,49 | 11,22 | 11,44 | 0,62% | 1.611.139,00 |
| 15.07.2025 | 11,42 | 11,63 | 11,28 | 11,37 | 0,09% | 1.595.898,00 |
| 14.07.2025 | 11,10 | 11,44 | 11,06 | 11,36 | 1,61% | 1.239.209,00 |
| 11.07.2025 | 11,03 | 11,23 | 10,86 | 11,18 | -0,45% | 1.112.557,00 |
| 10.07.2025 | 11,28 | 11,45 | 11,02 | 11,23 | -0,53% | 2.350.195,00 |
| 09.07.2025 | 11,93 | 12,02 | 11,15 | 11,29 | -4,16% | 2.664.416,00 |
| 08.07.2025 | 11,74 | 12,03 | 11,63 | 11,78 | 1,20% | 3.127.611,00 |
| 07.07.2025 | 11,69 | 12,07 | 11,54 | 11,64 | -1,27% | 4.349.473,00 |
| 03.07.2025 | 11,81 | 11,92 | 11,61 | 11,79 | 0,51% | 1.473.614,00 |
| 02.07.2025 | 11,21 | 11,73 | 10,89 | 11,73 | 0,86% | 4.962.428,00 |
| 01.07.2025 | 11,25 | 11,73 | 11,07 | 11,63 | 3,29% | 2.970.670,00 |
| 30.06.2025 | 11,25 | 11,40 | 11,13 | 11,26 | 0,90% | 2.908.403,00 |
| 27.06.2025 | 10,80 | 11,21 | 10,54 | 11,16 | 3,81% | 5.771.762,00 |
| 26.06.2025 | 10,74 | 10,90 | 10,65 | 10,75 | 0,37% | 1.761.972,00 |
| 25.06.2025 | 10,68 | 10,81 | 10,39 | 10,71 | 0,85% | 2.579.556,00 |