0,180$
6,51%
Echtzeit-Aktienkurs Envirotech Vehicles Inc
Bid:
Ask:
Aktienkurse zur Envirotech Vehicles Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,92 | 0,92 | 0,80 | 0,80 | -15,61% | 148.192,00 |
| 16.12.2025 | 1,11 | 1,13 | 0,75 | 0,95 | -17,57% | 465.806,00 |
| 15.12.2025 | 1,13 | 1,37 | 1,07 | 1,15 | 3,60% | 998.995,00 |
| 12.12.2025 | 1,07 | 1,20 | 1,07 | 1,11 | -1,77% | 64.232,00 |
| 11.12.2025 | 1,16 | 1,21 | 1,07 | 1,13 | -2,84% | 33.727,00 |
| 10.12.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -1,69% | 16.757,00 |
| 09.12.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,42% | 22.842,00 |
| 08.12.2025 | 1,18 | 1,23 | 1,17 | 1,20 | 0,84% | 11.680,00 |
| 05.12.2025 | 1,24 | 1,24 | 1,19 | 1,19 | 0,59% | 20.462,00 |
| 04.12.2025 | 1,19 | 1,23 | 1,17 | 1,18 | -0,84% | 12.216,00 |
| 03.12.2025 | 1,12 | 1,22 | 1,12 | 1,19 | 3,74% | 12.042,00 |
| 02.12.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -6,50% | 31.013,00 |
| 01.12.2025 | 1,30 | 1,30 | 1,20 | 1,23 | 0,00% | 29.221,00 |
| 28.11.2025 | 1,17 | 1,27 | 1,17 | 1,23 | 3,36% | 7.773,00 |
| 26.11.2025 | 1,14 | 1,24 | 1,10 | 1,19 | 4,39% | 55.018,00 |
| 25.11.2025 | 1,14 | 1,17 | 1,10 | 1,14 | 4,59% | 47.304,00 |
| 24.11.2025 | 1,07 | 1,15 | 1,05 | 1,09 | 4,81% | 18.517,00 |
| 21.11.2025 | 1,01 | 1,09 | 0,98 | 1,04 | 4,52% | 54.662,00 |
| 20.11.2025 | 1,10 | 1,10 | 1,00 | 1,00 | -8,29% | 40.121,00 |
| 19.11.2025 | 1,14 | 1,22 | 1,08 | 1,09 | -7,66% | 26.118,00 |
| 18.11.2025 | 1,13 | 1,18 | 1,07 | 1,18 | 6,53% | 34.057,00 |
| 17.11.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -4,91% | 26.899,00 |
| 14.11.2025 | 1,16 | 1,18 | 1,11 | 1,16 | 0,00% | 36.605,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,15 | 1,16 | -1,69% | 157.780,00 |
| 12.11.2025 | 1,22 | 1,26 | 1,10 | 1,18 | -4,07% | 53.835,00 |
| 11.11.2025 | 1,28 | 1,32 | 1,18 | 1,23 | -3,91% | 93.993,00 |
| 10.11.2025 | 1,21 | 1,38 | 1,17 | 1,28 | 4,92% | 294.659,00 |
| 07.11.2025 | 1,23 | 1,25 | 1,10 | 1,22 | -3,94% | 56.998,00 |
| 06.11.2025 | 1,33 | 1,34 | 1,23 | 1,27 | -6,62% | 280.006,00 |
| 05.11.2025 | 1,33 | 1,43 | 1,30 | 1,36 | 0,37% | 52.891,00 |
| 04.11.2025 | 1,47 | 1,47 | 1,34 | 1,36 | -10,26% | 67.719,00 |
| 03.11.2025 | 1,56 | 1,61 | 1,50 | 1,51 | -8,21% | 61.182,00 |
| 31.10.2025 | 1,51 | 1,71 | 1,50 | 1,65 | 7,52% | 90.892,00 |
| 30.10.2025 | 1,49 | 1,57 | 1,49 | 1,53 | 1,32% | 41.906,00 |
| 29.10.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,95% | 19.973,00 |
| 28.10.2025 | 1,55 | 1,64 | 1,46 | 1,54 | -0,65% | 68.486,00 |
| 27.10.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -4,91% | 52.333,00 |
| 24.10.2025 | 1,55 | 1,66 | 1,53 | 1,63 | 5,16% | 82.583,00 |
| 23.10.2025 | 1,47 | 1,56 | 1,46 | 1,55 | 4,03% | 59.907,00 |
| 22.10.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 0,68% | 88.630,00 |
| 21.10.2025 | 1,37 | 1,49 | 1,37 | 1,48 | 10,45% | 96.443,00 |
| 20.10.2025 | 1,33 | 1,37 | 1,30 | 1,34 | 0,75% | 111.893,00 |
| 17.10.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -2,21% | 106.514,00 |
| 16.10.2025 | 1,60 | 1,60 | 1,34 | 1,36 | -9,33% | 177.371,00 |
| 15.10.2025 | 1,51 | 1,59 | 1,45 | 1,50 | -1,32% | 111.801,00 |
| 14.10.2025 | 1,45 | 1,58 | 1,43 | 1,52 | 3,40% | 149.759,00 |
| 13.10.2025 | 1,46 | 1,53 | 1,42 | 1,47 | 0,68% | 80.380,00 |
| 10.10.2025 | 1,63 | 1,67 | 1,46 | 1,46 | -10,43% | 106.828,00 |
| 09.10.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 3,16% | 68.266,00 |
| 08.10.2025 | 1,50 | 1,61 | 1,44 | 1,58 | 8,22% | 107.604,00 |
| 07.10.2025 | 1,54 | 1,58 | 1,45 | 1,46 | -2,01% | 134.717,00 |
| 06.10.2025 | 1,47 | 1,51 | 1,42 | 1,49 | -1,32% | 127.293,00 |
| 02.10.2025 | 1,54 | 1,55 | 1,44 | 1,51 | 0,67% | 64.773,00 |
| 01.10.2025 | 1,58 | 1,85 | 1,47 | 1,50 | 0,00% | 335.307,00 |
| 30.09.2025 | 1,84 | 1,88 | 1,46 | 1,50 | -17,58% | 313.851,00 |
| 29.09.2025 | 1,94 | 1,94 | 1,77 | 1,82 | -3,70% | 84.057,00 |
| 26.09.2025 | 2,02 | 2,10 | 1,81 | 1,89 | -6,90% | 183.216,00 |
| 25.09.2025 | 2,02 | 2,13 | 1,96 | 2,03 | -1,93% | 84.022,00 |
| 24.09.2025 | 2,10 | 2,13 | 2,02 | 2,07 | -0,96% | 90.316,00 |
| 23.09.2025 | 2,21 | 2,28 | 2,05 | 2,09 | -6,28% | 181.448,00 |
| 22.09.2025 | 2,07 | 2,31 | 2,04 | 2,23 | 6,70% | 214.833,00 |
| 19.09.2025 | 2,14 | 2,20 | 2,05 | 2,09 | -3,24% | 146.422,00 |
| 18.09.2025 | 1,99 | 2,22 | 1,99 | 2,16 | 3,35% | 181.762,00 |
| 17.09.2025 | 2,07 | 2,25 | 1,94 | 2,09 | -3,24% | 352.979,00 |
| 16.09.2025 | 2,33 | 2,66 | 2,05 | 2,16 | -21,17% | 854.315,00 |
| 15.09.2025 | 5,07 | 5,07 | 2,56 | 2,74 | -32,84% | 14.802.901,00 |
| 12.09.2025 | 2,73 | 4,44 | 2,73 | 4,08 | 48,36% | 850.337,00 |
| 11.09.2025 | 2,54 | 2,80 | 2,53 | 2,75 | 7,84% | 43.155,00 |
| 10.09.2025 | 2,48 | 2,55 | 2,35 | 2,55 | 3,45% | 23.604,00 |
| 09.09.2025 | 2,35 | 2,48 | 2,32 | 2,47 | 0,61% | 24.465,00 |
| 08.09.2025 | 2,44 | 2,49 | 2,28 | 2,45 | 0,82% | 63.509,00 |
| 05.09.2025 | 2,17 | 2,53 | 2,17 | 2,43 | 10,45% | 250.370,00 |
| 04.09.2025 | 2,22 | 2,29 | 2,02 | 2,20 | 1,85% | 43.476,00 |
| 03.09.2025 | 2,16 | 2,20 | 2,13 | 2,16 | 1,89% | 24.033,00 |
| 02.09.2025 | 2,25 | 2,26 | 2,10 | 2,12 | -6,19% | 117.625,00 |
| 29.08.2025 | 2,33 | 2,35 | 2,25 | 2,26 | -1,31% | 44.411,00 |
| 28.08.2025 | 2,36 | 2,42 | 2,25 | 2,29 | -4,18% | 28.248,00 |
| 27.08.2025 | 2,33 | 2,47 | 2,33 | 2,39 | 3,02% | 33.506,00 |
| 26.08.2025 | 2,47 | 2,49 | 2,30 | 2,32 | -4,92% | 101.713,00 |
| 25.08.2025 | 2,46 | 2,60 | 2,31 | 2,44 | 1,67% | 94.836,00 |
| 22.08.2025 | 2,35 | 2,44 | 2,23 | 2,40 | 9,09% | 174.433,00 |
| 21.08.2025 | 2,06 | 2,26 | 2,06 | 2,20 | 5,26% | 37.753,00 |
| 20.08.2025 | 1,98 | 2,09 | 1,89 | 2,09 | 3,98% | 44.621,00 |
| 19.08.2025 | 2,06 | 2,06 | 1,85 | 2,01 | 0,00% | 60.076,00 |
| 18.08.2025 | 1,79 | 2,09 | 1,79 | 2,01 | 10,44% | 147.405,00 |
| 15.08.2025 | 1,79 | 1,98 | 1,77 | 1,82 | 2,82% | 99.965,00 |
| 14.08.2025 | 1,70 | 1,85 | 1,70 | 1,77 | 4,12% | 56.341,00 |
| 13.08.2025 | 1,75 | 1,76 | 1,65 | 1,70 | -3,95% | 39.904,00 |
| 12.08.2025 | 1,85 | 1,87 | 1,65 | 1,77 | -4,84% | 68.891,00 |
| 11.08.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 4,49% | 68.429,00 |
| 08.08.2025 | 1,80 | 1,99 | 1,60 | 1,78 | 889,44% | 215.486,00 |
| 07.08.2025 | 0,18 | 0,19 | 0,16 | 0,18 | 6,45% | 1.043.462,00 |
| 06.08.2025 | 0,21 | 0,21 | 0,16 | 0,17 | -30,54% | 2.738.135,00 |
| 05.08.2025 | 0,22 | 0,25 | 0,22 | 0,24 | 7,75% | 2.499.834,00 |
| 04.08.2025 | 0,19 | 0,24 | 0,17 | 0,23 | 22,25% | 8.368.583,00 |
| 01.08.2025 | 0,16 | 0,19 | 0,16 | 0,18 | 14,72% | 2.606.454,00 |
| 31.07.2025 | 0,18 | 0,18 | 0,16 | 0,16 | -2,42% | 610.442,00 |
| 30.07.2025 | 0,18 | 0,18 | 0,16 | 0,17 | -5,34% | 762.210,00 |
| 29.07.2025 | 0,19 | 0,19 | 0,17 | 0,17 | -4,02% | 666.953,00 |
| 28.07.2025 | 0,20 | 0,20 | 0,17 | 0,18 | -5,42% | 550.451,00 |