11,120$
9,13%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,27 | 11,12 | 10,21 | 11,12 | 9,13% | 2.665.931,00 |
| 08.05.2025 | 9,30 | 10,74 | 9,00 | 10,19 | 12,35% | 2.693.387,00 |
| 07.05.2025 | 9,16 | 9,17 | 8,53 | 9,07 | -1,52% | 1.982.985,00 |
| 06.05.2025 | 7,62 | 9,53 | 7,50 | 9,21 | 18,23% | 3.835.165,00 |
| 05.05.2025 | 7,68 | 7,98 | 7,46 | 7,79 | 1,43% | 1.578.192,00 |
| 02.05.2025 | 7,25 | 7,72 | 7,25 | 7,68 | 7,11% | 1.473.639,00 |
| 01.05.2025 | 7,14 | 7,46 | 7,10 | 7,17 | 0,83% | 621.721,00 |
| 30.04.2025 | 7,00 | 7,24 | 6,86 | 7,11 | -2,86% | 561.125,00 |
| 29.04.2025 | 7,13 | 7,45 | 7,11 | 7,32 | 1,95% | 686.448,00 |
| 28.04.2025 | 7,32 | 7,76 | 6,90 | 7,18 | -1,91% | 761.591,00 |
| 25.04.2025 | 7,49 | 7,50 | 7,15 | 7,32 | -2,27% | 815.820,00 |
| 24.04.2025 | 6,74 | 7,50 | 6,65 | 7,49 | 11,13% | 740.155,00 |
| 23.04.2025 | 6,43 | 7,18 | 6,43 | 6,74 | 9,06% | 1.055.692,00 |
| 22.04.2025 | 6,30 | 6,46 | 6,11 | 6,18 | -1,83% | 932.722,00 |
| 21.04.2025 | 7,24 | 7,24 | 6,10 | 6,30 | -13,65% | 1.568.040,00 |
| 17.04.2025 | 7,10 | 7,61 | 7,06 | 7,29 | 1,67% | 1.131.313,00 |
| 16.04.2025 | 7,61 | 8,06 | 6,92 | 7,17 | -8,08% | 1.604.291,00 |
| 15.04.2025 | 7,12 | 8,12 | 7,08 | 7,80 | 8,64% | 2.482.845,00 |
| 14.04.2025 | 7,50 | 7,50 | 6,83 | 7,18 | -2,05% | 866.506,00 |
| 11.04.2025 | 7,41 | 7,74 | 7,16 | 7,33 | -2,40% | 671.061,00 |
| 10.04.2025 | 7,07 | 7,52 | 6,92 | 7,51 | 3,23% | 793.924,00 |
| 09.04.2025 | 5,86 | 7,38 | 5,81 | 7,28 | 23,10% | 1.125.944,00 |
| 08.04.2025 | 6,56 | 6,72 | 5,80 | 5,91 | -6,78% | 1.097.810,00 |
| 07.04.2025 | 6,47 | 6,74 | 6,07 | 6,34 | -3,50% | 1.165.606,00 |
| 04.04.2025 | 7,03 | 7,05 | 6,30 | 6,57 | -10,06% | 1.071.363,00 |
| 03.04.2025 | 6,45 | 7,41 | 6,40 | 7,31 | 1,88% | 909.937,00 |
| 02.04.2025 | 7,15 | 7,45 | 6,93 | 7,17 | -1,24% | 1.031.763,00 |
| 01.04.2025 | 7,27 | 7,53 | 6,75 | 7,26 | 3,71% | 2.194.267,00 |
| 31.03.2025 | 6,22 | 7,01 | 6,22 | 7,00 | 4,32% | 2.773.809,00 |
| 28.03.2025 | 6,41 | 7,07 | 6,30 | 6,71 | 5,17% | 3.938.432,00 |
| 27.03.2025 | 5,85 | 6,44 | 5,82 | 6,38 | 10,00% | 3.387.685,00 |
| 26.03.2025 | 5,11 | 5,81 | 5,09 | 5,80 | 11,75% | 2.730.109,00 |
| 25.03.2025 | 4,78 | 5,20 | 4,72 | 5,19 | 9,49% | 1.874.795,00 |
| 24.03.2025 | 4,20 | 4,83 | 4,19 | 4,74 | 13,26% | 3.211.074,00 |
| 21.03.2025 | 4,19 | 4,26 | 4,01 | 4,19 | -0,12% | 1.209.886,00 |
| 20.03.2025 | 3,20 | 4,31 | 3,20 | 4,19 | 34,73% | 4.516.263,00 |
| 19.03.2025 | 2,90 | 3,39 | 2,90 | 3,11 | 16,04% | 1.273.615,00 |
| 18.03.2025 | 2,85 | 2,85 | 2,64 | 2,68 | -4,29% | 318.707,00 |
| 17.03.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 2,94% | 209.526,00 |
| 14.03.2025 | 2,65 | 2,73 | 2,64 | 2,72 | 5,02% | 227.025,00 |
| 13.03.2025 | 2,76 | 2,78 | 2,58 | 2,59 | -5,47% | 301.448,00 |
| 12.03.2025 | 2,69 | 2,83 | 2,69 | 2,74 | 5,59% | 298.025,00 |
| 11.03.2025 | 2,65 | 2,67 | 2,52 | 2,60 | -2,99% | 390.314,00 |
| 10.03.2025 | 3,04 | 3,08 | 2,65 | 2,68 | -14,54% | 389.209,00 |
| 07.03.2025 | 3,09 | 3,16 | 2,97 | 3,13 | 1,29% | 445.631,00 |
| 06.03.2025 | 3,25 | 3,34 | 3,07 | 3,09 | -6,79% | 351.135,00 |
| 05.03.2025 | 3,25 | 3,33 | 3,18 | 3,32 | 2,28% | 305.527,00 |
| 04.03.2025 | 3,24 | 3,35 | 3,12 | 3,24 | -2,67% | 351.437,00 |
| 03.03.2025 | 3,62 | 3,63 | 3,31 | 3,33 | -6,98% | 337.945,00 |
| 28.02.2025 | 3,50 | 3,58 | 3,37 | 3,58 | 1,70% | 216.407,00 |
| 27.02.2025 | 3,66 | 3,69 | 3,52 | 3,52 | -3,83% | 293.103,00 |
| 26.02.2025 | 3,76 | 3,82 | 3,63 | 3,66 | -0,27% | 252.223,00 |
| 25.02.2025 | 3,85 | 3,89 | 3,66 | 3,67 | -3,67% | 408.536,00 |
| 24.02.2025 | 3,91 | 3,97 | 3,76 | 3,81 | -2,56% | 295.876,00 |
| 21.02.2025 | 4,12 | 4,14 | 3,90 | 3,91 | -3,93% | 328.173,00 |
| 20.02.2025 | 4,26 | 4,31 | 4,00 | 4,07 | -5,13% | 258.441,00 |
| 19.02.2025 | 4,23 | 4,34 | 4,16 | 4,29 | 1,42% | 225.273,00 |
| 18.02.2025 | 4,18 | 4,33 | 4,11 | 4,23 | 0,00% | 251.802,00 |
| 14.02.2025 | 4,25 | 4,35 | 4,20 | 4,23 | 0,95% | 275.266,00 |
| 13.02.2025 | 4,13 | 4,21 | 4,01 | 4,19 | 3,20% | 269.555,00 |
| 12.02.2025 | 4,10 | 4,14 | 4,01 | 4,06 | -1,46% | 327.080,00 |
| 11.02.2025 | 4,10 | 4,55 | 4,10 | 4,12 | 0,49% | 726.407,00 |
| 10.02.2025 | 4,20 | 4,37 | 4,08 | 4,10 | -1,68% | 307.240,00 |
| 07.02.2025 | 4,26 | 4,34 | 4,05 | 4,17 | -2,11% | 241.369,00 |
| 06.02.2025 | 4,01 | 4,40 | 4,00 | 4,26 | 6,23% | 430.468,00 |
| 05.02.2025 | 4,01 | 4,03 | 3,91 | 4,01 | 0,25% | 214.489,00 |
| 04.02.2025 | 4,03 | 4,10 | 3,89 | 4,00 | -0,25% | 370.168,00 |
| 03.02.2025 | 4,05 | 4,14 | 3,99 | 4,01 | -5,42% | 346.317,00 |
| 31.01.2025 | 4,05 | 4,62 | 4,05 | 4,24 | 4,69% | 566.602,00 |
| 30.01.2025 | 4,17 | 4,21 | 4,00 | 4,05 | -1,46% | 167.410,00 |
| 29.01.2025 | 4,15 | 4,28 | 3,93 | 4,11 | 3,53% | 362.711,00 |
| 28.01.2025 | 4,08 | 4,12 | 3,87 | 3,97 | -2,70% | 344.757,00 |
| 27.01.2025 | 4,21 | 4,28 | 3,97 | 4,08 | -5,34% | 465.216,00 |
| 24.01.2025 | 4,41 | 4,56 | 4,30 | 4,31 | -4,01% | 282.067,00 |
| 23.01.2025 | 4,37 | 4,50 | 4,30 | 4,49 | 0,67% | 211.837,00 |
| 22.01.2025 | 4,49 | 4,55 | 4,32 | 4,46 | -0,22% | 280.521,00 |
| 21.01.2025 | 4,58 | 4,61 | 4,34 | 4,47 | 0,45% | 276.582,00 |
| 17.01.2025 | 4,50 | 4,51 | 4,31 | 4,45 | 1,37% | 336.806,00 |
| 16.01.2025 | 4,48 | 4,54 | 4,27 | 4,39 | -1,13% | 292.277,00 |
| 15.01.2025 | 4,42 | 4,50 | 4,30 | 4,44 | 6,22% | 185.913,00 |
| 14.01.2025 | 4,21 | 4,42 | 4,14 | 4,18 | 0,97% | 263.584,00 |
| 13.01.2025 | 4,34 | 4,36 | 4,08 | 4,14 | -7,80% | 419.082,00 |
| 10.01.2025 | 4,53 | 4,62 | 4,35 | 4,49 | -0,88% | 430.976,00 |
| 08.01.2025 | 4,86 | 4,88 | 4,44 | 4,53 | -9,22% | 789.167,00 |
| 07.01.2025 | 5,14 | 5,40 | 4,95 | 4,99 | -1,96% | 1.169.681,00 |
| 06.01.2025 | 5,46 | 5,49 | 4,96 | 5,09 | -2,49% | 909.718,00 |
| 03.01.2025 | 5,02 | 5,36 | 4,86 | 5,22 | 4,19% | 751.461,00 |
| 02.01.2025 | 4,86 | 5,31 | 4,62 | 5,01 | 5,47% | 799.139,00 |
| 31.12.2024 | 4,83 | 5,16 | 4,65 | 4,75 | 0,00% | 635.492,00 |
| 30.12.2024 | 4,65 | 4,80 | 4,46 | 4,75 | -0,42% | 384.905,00 |
| 27.12.2024 | 4,70 | 4,82 | 4,53 | 4,77 | -0,21% | 488.487,00 |
| 26.12.2024 | 4,45 | 4,87 | 4,44 | 4,78 | 6,46% | 523.107,00 |
| 24.12.2024 | 4,38 | 4,55 | 4,34 | 4,49 | 2,98% | 205.842,00 |
| 23.12.2024 | 4,10 | 4,40 | 3,99 | 4,36 | 8,46% | 289.455,00 |
| 20.12.2024 | 3,83 | 4,11 | 3,75 | 4,02 | 3,88% | 636.972,00 |
| 19.12.2024 | 3,92 | 4,00 | 3,80 | 3,87 | 1,04% | 348.413,00 |
| 18.12.2024 | 4,05 | 4,27 | 3,78 | 3,83 | -5,43% | 587.702,00 |
| 17.12.2024 | 4,20 | 4,23 | 4,02 | 4,05 | -4,71% | 348.791,00 |
| 16.12.2024 | 4,30 | 4,41 | 4,10 | 4,25 | -2,07% | 462.312,00 |
| 13.12.2024 | 4,29 | 4,47 | 4,17 | 4,34 | 0,23% | 291.589,00 |