0,180$
6,51%
Echtzeit-Aktienkurs Envirotech Vehicles Inc
Bid:
Ask:
Aktienkurse zur Envirotech Vehicles Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,18 | 2,24 | 2,16 | 2,19 | 0,00% | 428.687,00 |
| 21.05.2026 | 2,21 | 2,28 | 2,10 | 2,19 | -4,99% | 388.692,00 |
| 20.05.2026 | 2,32 | 2,60 | 2,22 | 2,31 | -8,17% | 2.949.347,00 |
| 19.05.2026 | 2,48 | 2,67 | 2,45 | 2,51 | 1,62% | 894.464,00 |
| 18.05.2026 | 2,32 | 2,48 | 2,27 | 2,47 | 6,01% | 339.316,00 |
| 15.05.2026 | 2,29 | 2,34 | 2,18 | 2,33 | 1,30% | 393.989,00 |
| 14.05.2026 | 2,32 | 2,37 | 2,26 | 2,30 | -1,29% | 392.243,00 |
| 13.05.2026 | 2,19 | 2,37 | 2,13 | 2,33 | 4,72% | 759.119,00 |
| 12.05.2026 | 2,11 | 2,23 | 2,08 | 2,23 | 5,95% | 392.341,00 |
| 11.05.2026 | 2,13 | 2,28 | 2,06 | 2,10 | 2,44% | 867.563,00 |
| 08.05.2026 | 1,81 | 2,25 | 1,81 | 2,05 | 15,82% | 2.278.285,00 |
| 07.05.2026 | 1,75 | 1,81 | 1,72 | 1,77 | 1,43% | 317.315,00 |
| 06.05.2026 | 1,80 | 1,80 | 1,69 | 1,75 | -2,51% | 407.632,00 |
| 05.05.2026 | 1,72 | 1,86 | 1,72 | 1,79 | 4,07% | 416.346,00 |
| 04.05.2026 | 1,77 | 1,80 | 1,72 | 1,72 | -3,37% | 94.371,00 |
| 01.05.2026 | 1,77 | 1,82 | 1,74 | 1,78 | -1,93% | 81.929,00 |
| 30.04.2026 | 1,68 | 1,88 | 1,68 | 1,82 | 8,68% | 380.582,00 |
| 29.04.2026 | 1,69 | 1,69 | 1,59 | 1,67 | -1,76% | 267.029,00 |
| 28.04.2026 | 1,76 | 1,77 | 1,69 | 1,70 | -3,95% | 140.808,00 |
| 27.04.2026 | 1,69 | 1,80 | 1,68 | 1,77 | 5,36% | 151.166,00 |
| 24.04.2026 | 1,67 | 1,71 | 1,64 | 1,68 | 1,20% | 116.591,00 |
| 23.04.2026 | 1,71 | 1,74 | 1,63 | 1,66 | -6,74% | 135.727,00 |
| 22.04.2026 | 1,73 | 1,78 | 1,65 | 1,78 | 3,19% | 384.913,00 |
| 21.04.2026 | 1,76 | 1,80 | 1,71 | 1,73 | -2,54% | 155.149,00 |
| 20.04.2026 | 1,75 | 1,82 | 1,73 | 1,77 | 0,00% | 258.233,00 |
| 17.04.2026 | 1,81 | 1,92 | 1,76 | 1,77 | -6,84% | 472.772,00 |
| 16.04.2026 | 1,78 | 1,94 | 1,78 | 1,90 | 4,11% | 369.312,00 |
| 15.04.2026 | 1,86 | 1,89 | 1,68 | 1,83 | -1,35% | 828.886,00 |
| 14.04.2026 | 1,89 | 1,95 | 1,85 | 1,85 | -2,63% | 193.661,00 |
| 13.04.2026 | 1,89 | 1,94 | 1,88 | 1,90 | -0,52% | 187.050,00 |
| 10.04.2026 | 2,00 | 2,04 | 1,88 | 1,91 | -3,54% | 353.971,00 |
| 09.04.2026 | 1,89 | 2,04 | 1,82 | 1,98 | 4,38% | 682.391,00 |
| 08.04.2026 | 1,75 | 1,92 | 1,73 | 1,90 | 10,94% | 551.093,00 |
| 07.04.2026 | 1,68 | 1,78 | 1,66 | 1,71 | -1,16% | 121.806,00 |
| 06.04.2026 | 1,67 | 1,76 | 1,67 | 1,73 | 1,17% | 165.065,00 |
| 02.04.2026 | 1,60 | 1,72 | 1,59 | 1,71 | 1,79% | 198.807,00 |
| 01.04.2026 | 1,67 | 1,73 | 1,64 | 1,68 | -0,30% | 183.492,00 |
| 31.03.2026 | 1,62 | 1,72 | 1,62 | 1,69 | 2,12% | 256.977,00 |
| 30.03.2026 | 1,60 | 1,65 | 1,48 | 1,65 | 1,23% | 330.165,00 |
| 27.03.2026 | 1,51 | 1,63 | 1,48 | 1,63 | 3,82% | 375.057,00 |
| 26.03.2026 | 1,63 | 1,66 | 1,53 | 1,57 | -5,99% | 571.917,00 |
| 25.03.2026 | 1,71 | 1,80 | 1,62 | 1,67 | -1,76% | 577.273,00 |
| 24.03.2026 | 1,72 | 1,93 | 1,61 | 1,70 | 1,19% | 2.569.269,00 |
| 23.03.2026 | 1,78 | 1,84 | 1,61 | 1,68 | -4,55% | 443.540,00 |
| 20.03.2026 | 2,00 | 2,05 | 1,71 | 1,76 | -11,78% | 1.206.558,00 |
| 19.03.2026 | 1,92 | 2,17 | 1,90 | 2,00 | 1,79% | 1.716.640,00 |
| 18.03.2026 | 1,50 | 2,19 | 1,50 | 1,96 | 27,27% | 8.329.552,00 |
| 17.03.2026 | 1,30 | 1,66 | 1,30 | 1,54 | 18,46% | 1.174.866,00 |
| 16.03.2026 | 1,29 | 1,35 | 1,28 | 1,30 | 0,78% | 334.209,00 |
| 13.03.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -0,77% | 243.875,00 |
| 12.03.2026 | 1,30 | 1,37 | 1,28 | 1,30 | -2,26% | 254.420,00 |
| 11.03.2026 | 1,28 | 1,39 | 1,28 | 1,33 | 0,00% | 272.691,00 |
| 10.03.2026 | 1,23 | 1,41 | 1,22 | 1,33 | 5,56% | 386.441,00 |
| 09.03.2026 | 1,25 | 1,32 | 1,24 | 1,26 | -3,82% | 449.362,00 |
| 06.03.2026 | 1,36 | 1,37 | 1,24 | 1,31 | -5,76% | 646.596,00 |
| 05.03.2026 | 1,40 | 1,52 | 1,37 | 1,39 | -2,80% | 519.687,00 |
| 04.03.2026 | 1,47 | 1,58 | 1,43 | 1,43 | -5,30% | 495.095,00 |
| 03.03.2026 | 1,50 | 1,56 | 1,45 | 1,51 | -5,03% | 280.866,00 |
| 02.03.2026 | 1,45 | 1,61 | 1,40 | 1,59 | -0,62% | 674.866,00 |
| 27.02.2026 | 1,75 | 1,75 | 1,58 | 1,60 | -8,57% | 788.550,00 |
| 26.02.2026 | 1,78 | 1,82 | 1,73 | 1,75 | -3,85% | 718.954,00 |
| 25.02.2026 | 1,83 | 1,85 | 1,71 | 1,82 | 2,82% | 854.495,00 |
| 24.02.2026 | 1,68 | 1,85 | 1,68 | 1,77 | 3,51% | 607.778,00 |
| 23.02.2026 | 1,72 | 1,75 | 1,56 | 1,71 | -1,72% | 986.711,00 |
| 20.02.2026 | 1,92 | 2,04 | 1,68 | 1,74 | 0,58% | 12.499.557,00 |
| 19.02.2026 | 1,92 | 1,93 | 1,70 | 1,73 | -11,28% | 1.120.084,00 |
| 18.02.2026 | 2,07 | 2,07 | 1,91 | 1,95 | -3,47% | 458.812,00 |
| 17.02.2026 | 2,07 | 2,10 | 1,96 | 2,02 | -7,34% | 549.371,00 |
| 13.02.2026 | 2,16 | 2,34 | 2,12 | 2,18 | 0,93% | 1.304.924,00 |
| 12.02.2026 | 2,11 | 2,19 | 2,05 | 2,16 | 0,00% | 878.334,00 |
| 11.02.2026 | 2,09 | 2,24 | 2,05 | 2,16 | 2,86% | 1.006.450,00 |
| 10.02.2026 | 2,06 | 2,14 | 1,96 | 2,10 | 1,45% | 845.856,00 |
| 09.02.2026 | 2,19 | 2,21 | 2,05 | 2,07 | -6,33% | 1.065.123,00 |
| 06.02.2026 | 2,13 | 2,26 | 2,10 | 2,21 | 5,24% | 1.266.062,00 |
| 05.02.2026 | 2,10 | 2,23 | 2,05 | 2,10 | -4,55% | 1.543.935,00 |
| 04.02.2026 | 2,47 | 2,72 | 2,07 | 2,20 | -4,76% | 24.093.607,00 |
| 03.02.2026 | 2,11 | 2,45 | 2,06 | 2,31 | 10,53% | 2.829.405,00 |
| 02.02.2026 | 2,18 | 2,31 | 2,02 | 2,09 | 9,42% | 5.085.626,00 |
| 30.01.2026 | 1,98 | 2,05 | 1,83 | 1,91 | -5,91% | 1.023.334,00 |
| 29.01.2026 | 2,22 | 2,30 | 1,92 | 2,03 | -12,88% | 2.106.176,00 |
| 28.01.2026 | 2,45 | 2,54 | 2,33 | 2,33 | -2,10% | 1.744.595,00 |
| 27.01.2026 | 2,38 | 2,63 | 2,25 | 2,38 | -8,99% | 4.161.971,00 |
| 26.01.2026 | 2,84 | 3,04 | 2,41 | 2,62 | 34,79% | 77.399.075,00 |
| 23.01.2026 | 2,21 | 2,24 | 1,63 | 1,94 | -17,45% | 5.304.415,00 |
| 22.01.2026 | 3,07 | 3,23 | 2,23 | 2,35 | -26,10% | 6.297.102,00 |
| 21.01.2026 | 3,23 | 3,55 | 3,00 | 3,18 | -13,59% | 4.172.567,00 |
| 20.01.2026 | 3,98 | 4,44 | 3,55 | 3,68 | 3,66% | 16.274.712,00 |
| 16.01.2026 | 3,46 | 3,88 | 3,30 | 3,55 | 9,91% | 17.940.144,00 |
| 15.01.2026 | 2,90 | 3,79 | 2,90 | 3,23 | 4,19% | 26.986.421,00 |
| 14.01.2026 | 3,14 | 3,46 | 2,80 | 3,10 | -11,93% | 36.512.156,00 |
| 13.01.2026 | 3,33 | 4,91 | 2,62 | 3,52 | 40,24% | 287.087.691,00 |
| 12.01.2026 | 1,15 | 2,62 | 1,01 | 2,51 | 442,00% | 760.991.766,00 |
| 09.01.2026 | 0,48 | 0,50 | 0,46 | 0,46 | -5,70% | 2.686.035,00 |
| 08.01.2026 | 0,50 | 0,53 | 0,48 | 0,49 | -1,92% | 4.227.722,00 |
| 07.01.2026 | 0,58 | 0,58 | 0,50 | 0,50 | -12,86% | 12.840.591,00 |
| 06.01.2026 | 0,53 | 0,80 | 0,52 | 0,57 | 49,01% | 386.860.877,00 |
| 05.01.2026 | 0,41 | 0,41 | 0,39 | 0,39 | -4,79% | 194.156,00 |
| 02.01.2026 | 0,35 | 0,41 | 0,35 | 0,41 | 12,78% | 269.296,00 |
| 31.12.2025 | 0,37 | 0,37 | 0,33 | 0,36 | -5,40% | 319.095,00 |
| 30.12.2025 | 0,37 | 0,38 | 0,34 | 0,38 | -1,63% | 468.761,00 |