3,187$
-3,43%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,31 | 3,31 | 3,08 | 3,18 | -3,64% | 4.140.322,00 |
| 29.07.2026 | 3,61 | 3,74 | 3,28 | 3,30 | -11,76% | 3.695.341,00 |
| 28.07.2026 | 3,76 | 3,80 | 3,28 | 3,74 | -1,84% | 7.575.497,00 |
| 27.07.2026 | 4,26 | 4,32 | 3,80 | 3,81 | -9,72% | 6.157.161,00 |
| 24.07.2026 | 4,64 | 4,70 | 4,08 | 4,22 | -9,05% | 5.638.559,00 |
| 23.07.2026 | 5,29 | 5,40 | 4,60 | 4,64 | -16,70% | 11.186.764,00 |
| 22.07.2026 | 5,88 | 5,90 | 5,53 | 5,57 | -4,79% | 1.631.594,00 |
| 21.07.2026 | 5,89 | 5,99 | 5,72 | 5,85 | -1,35% | 3.158.969,00 |
| 20.07.2026 | 5,75 | 6,00 | 5,61 | 5,93 | 2,07% | 1.331.294,00 |
| 17.07.2026 | 5,52 | 5,85 | 5,52 | 5,81 | 2,47% | 1.463.628,00 |
| 16.07.2026 | 5,97 | 6,01 | 5,65 | 5,67 | -3,41% | 1.810.495,00 |
| 15.07.2026 | 6,19 | 6,21 | 5,72 | 5,87 | -5,17% | 2.963.084,00 |
| 14.07.2026 | 5,76 | 6,26 | 5,68 | 6,19 | 4,56% | 2.204.382,00 |
| 13.07.2026 | 5,90 | 6,03 | 5,80 | 5,92 | 0,68% | 1.645.669,00 |
| 10.07.2026 | 5,67 | 6,02 | 5,67 | 5,88 | 4,44% | 1.501.080,00 |
| 09.07.2026 | 5,47 | 5,64 | 5,45 | 5,63 | 0,54% | 1.785.054,00 |
| 08.07.2026 | 5,30 | 5,63 | 5,29 | 5,60 | 2,19% | 1.490.878,00 |
| 07.07.2026 | 5,82 | 5,84 | 5,39 | 5,48 | -4,53% | 2.055.161,00 |
| 06.07.2026 | 5,63 | 6,01 | 5,63 | 5,74 | 0,53% | 2.616.019,00 |
| 02.07.2026 | 5,75 | 5,82 | 5,48 | 5,71 | -0,52% | 3.568.429,00 |
| 01.07.2026 | 5,51 | 5,90 | 5,40 | 5,74 | 5,90% | 2.391.066,00 |
| 30.06.2026 | 5,46 | 5,53 | 5,18 | 5,42 | -6,07% | 2.564.898,00 |
| 29.06.2026 | 5,56 | 5,77 | 5,46 | 5,77 | 4,72% | 2.948.988,00 |
| 26.06.2026 | 5,04 | 5,51 | 5,02 | 5,51 | 9,54% | 6.230.366,00 |
| 25.06.2026 | 4,98 | 5,15 | 4,96 | 5,03 | 0,00% | 1.792.011,00 |
| 24.06.2026 | 4,80 | 5,10 | 4,78 | 5,03 | 4,79% | 1.837.150,00 |
| 23.06.2026 | 4,43 | 4,91 | 4,43 | 4,80 | 7,14% | 1.987.702,00 |
| 22.06.2026 | 4,44 | 4,57 | 4,31 | 4,48 | -0,05% | 1.934.545,00 |
| 19.06.2026 | 4,49 | 4,50 | 4,48 | 4,48 | -0,18% | - |
| 18.06.2026 | 4,75 | 4,75 | 4,37 | 4,49 | -3,85% | 2.840.282,00 |
| 17.06.2026 | 4,67 | 4,86 | 4,57 | 4,67 | -0,64% | 1.912.020,00 |
| 16.06.2026 | 4,70 | 4,82 | 4,64 | 4,70 | 0,00% | 2.762.577,00 |
| 15.06.2026 | 4,81 | 4,85 | 4,58 | 4,70 | -2,08% | 2.691.619,00 |
| 12.06.2026 | 4,72 | 4,91 | 4,56 | 4,80 | 4,80% | 2.109.682,00 |
| 11.06.2026 | 4,45 | 4,62 | 4,37 | 4,58 | 2,46% | 1.707.925,00 |
| 10.06.2026 | 4,65 | 4,74 | 4,44 | 4,47 | -5,30% | 1.900.781,00 |
| 09.06.2026 | 4,58 | 4,84 | 4,48 | 4,72 | 1,29% | 2.958.601,00 |
| 08.06.2026 | 4,25 | 4,90 | 4,25 | 4,66 | 10,43% | 3.510.675,00 |
| 05.06.2026 | 4,38 | 4,44 | 4,13 | 4,22 | -3,65% | 2.058.836,00 |
| 04.06.2026 | 3,85 | 4,38 | 3,85 | 4,38 | 15,87% | 3.086.317,00 |
| 03.06.2026 | 3,93 | 3,96 | 3,70 | 3,78 | -4,55% | 3.083.041,00 |
| 02.06.2026 | 4,11 | 4,16 | 3,93 | 3,96 | -5,04% | 2.333.791,00 |
| 01.06.2026 | 3,94 | 4,26 | 3,88 | 4,17 | 5,57% | 2.869.866,00 |
| 29.05.2026 | 3,95 | 4,12 | 3,87 | 3,95 | 1,28% | 3.041.045,00 |
| 28.05.2026 | 3,74 | 3,99 | 3,74 | 3,90 | 4,84% | 2.260.546,00 |
| 27.05.2026 | 3,79 | 3,92 | 3,67 | 3,72 | -2,87% | 2.042.085,00 |
| 26.05.2026 | 3,94 | 4,02 | 3,81 | 3,83 | -3,04% | 1.553.580,00 |
| 22.05.2026 | 3,86 | 3,99 | 3,80 | 3,95 | 2,86% | 2.200.165,00 |
| 21.05.2026 | 3,86 | 4,00 | 3,72 | 3,84 | -0,52% | 3.241.274,00 |
| 20.05.2026 | 3,84 | 4,00 | 3,80 | 3,86 | -0,77% | 2.590.220,00 |
| 19.05.2026 | 3,91 | 4,09 | 3,80 | 3,89 | -0,26% | 2.046.572,00 |
| 18.05.2026 | 3,98 | 4,14 | 3,88 | 3,90 | -1,52% | 1.968.709,00 |
| 15.05.2026 | 4,07 | 4,23 | 3,84 | 3,96 | -3,41% | 2.847.166,00 |
| 14.05.2026 | 4,07 | 4,37 | 4,07 | 4,10 | -0,73% | 2.549.327,00 |
| 13.05.2026 | 4,16 | 4,26 | 4,07 | 4,13 | -0,72% | 2.255.653,00 |
| 12.05.2026 | 3,95 | 4,32 | 3,77 | 4,16 | 5,05% | 3.433.303,00 |
| 11.05.2026 | 4,18 | 4,36 | 3,75 | 3,96 | -5,26% | 4.666.169,00 |
| 08.05.2026 | 4,27 | 4,45 | 4,09 | 4,18 | -2,11% | 2.959.853,00 |
| 07.05.2026 | 3,66 | 4,54 | 3,56 | 4,27 | 11,49% | 6.180.177,00 |
| 06.05.2026 | 3,89 | 3,91 | 3,80 | 3,83 | -2,05% | 2.248.557,00 |
| 05.05.2026 | 3,93 | 4,04 | 3,79 | 3,91 | -2,01% | 2.031.997,00 |
| 04.05.2026 | 3,75 | 4,02 | 3,71 | 3,99 | 6,40% | 2.434.848,00 |
| 01.05.2026 | 3,79 | 3,84 | 3,64 | 3,75 | 0,00% | 1.510.383,00 |
| 30.04.2026 | 3,73 | 3,78 | 3,58 | 3,75 | -1,06% | 2.805.797,00 |
| 29.04.2026 | 3,56 | 3,79 | 3,50 | 3,79 | 4,70% | 3.180.810,00 |
| 28.04.2026 | 3,48 | 3,66 | 3,46 | 3,62 | 4,32% | 2.831.015,00 |
| 27.04.2026 | 3,08 | 3,61 | 3,08 | 3,47 | 10,86% | 2.862.147,00 |
| 24.04.2026 | 2,96 | 3,13 | 2,88 | 3,13 | 6,10% | 1.209.420,00 |
| 23.04.2026 | 3,02 | 3,09 | 2,89 | 2,95 | -4,84% | 2.239.330,00 |
| 22.04.2026 | 3,17 | 3,28 | 3,03 | 3,10 | -1,59% | 1.550.061,00 |
| 21.04.2026 | 2,97 | 3,67 | 2,97 | 3,15 | 7,51% | 4.961.458,00 |
| 20.04.2026 | 2,84 | 2,94 | 2,81 | 2,93 | 3,17% | 1.164.848,00 |
| 17.04.2026 | 3,02 | 3,12 | 2,83 | 2,84 | -5,02% | 1.809.630,00 |
| 16.04.2026 | 2,90 | 3,05 | 2,85 | 2,99 | 3,82% | 2.658.087,00 |
| 15.04.2026 | 2,52 | 2,92 | 2,52 | 2,88 | 14,74% | 3.551.336,00 |
| 14.04.2026 | 2,55 | 2,64 | 2,50 | 2,51 | -0,79% | 1.898.600,00 |
| 13.04.2026 | 2,30 | 2,56 | 2,26 | 2,53 | 8,58% | 1.258.245,00 |
| 10.04.2026 | 2,43 | 2,44 | 2,28 | 2,33 | -4,51% | 3.564.988,00 |
| 09.04.2026 | 2,56 | 2,58 | 2,34 | 2,44 | -4,69% | 4.034.761,00 |
| 08.04.2026 | 2,71 | 2,80 | 2,55 | 2,56 | 0,79% | 3.068.989,00 |
| 07.04.2026 | 2,37 | 2,64 | 2,35 | 2,54 | 9,96% | 3.085.468,00 |
| 06.04.2026 | 2,24 | 2,36 | 2,22 | 2,31 | 2,67% | 6.288.847,00 |
| 02.04.2026 | 2,18 | 2,25 | 2,10 | 2,25 | 1,35% | 2.490.136,00 |
| 01.04.2026 | 2,31 | 2,34 | 2,22 | 2,22 | -2,63% | 3.038.278,00 |
| 31.03.2026 | 2,20 | 2,33 | 2,13 | 2,28 | 5,07% | 2.494.759,00 |
| 30.03.2026 | 2,25 | 2,26 | 2,11 | 2,17 | -1,81% | 2.822.112,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,19 | 2,21 | -7,14% | 2.205.956,00 |
| 26.03.2026 | 2,24 | 2,39 | 2,22 | 2,38 | 4,85% | 2.637.696,00 |
| 25.03.2026 | 2,28 | 2,34 | 2,19 | 2,27 | 0,89% | 4.530.627,00 |
| 24.03.2026 | 2,49 | 2,49 | 2,25 | 2,25 | -9,64% | 3.654.002,00 |
| 23.03.2026 | 2,64 | 2,68 | 2,45 | 2,49 | -3,49% | 3.499.606,00 |
| 20.03.2026 | 2,71 | 2,76 | 2,55 | 2,58 | -5,84% | 4.445.361,00 |
| 19.03.2026 | 2,69 | 2,82 | 2,65 | 2,74 | 2,62% | 1.999.491,00 |
| 18.03.2026 | 2,81 | 2,83 | 2,64 | 2,67 | -5,65% | 2.648.936,00 |
| 17.03.2026 | 3,04 | 3,12 | 2,83 | 2,83 | -6,29% | 2.112.226,00 |
| 16.03.2026 | 3,02 | 3,09 | 3,01 | 3,02 | 1,00% | 2.658.944,00 |
| 13.03.2026 | 3,11 | 3,14 | 2,90 | 2,99 | -2,29% | 2.716.219,00 |
| 12.03.2026 | 2,99 | 3,16 | 2,99 | 3,06 | 1,32% | 2.910.341,00 |
| 11.03.2026 | 3,04 | 3,09 | 2,92 | 3,02 | -1,63% | 2.340.146,00 |
| 10.03.2026 | 3,05 | 3,10 | 2,94 | 3,07 | 0,99% | 3.094.846,00 |