3,830$
-5,43%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 4,46 | 4,48 | 4,09 | 4,33 | -3,78% | 538.872,00 |
| 11.12.2024 | 4,50 | 4,65 | 4,35 | 4,50 | 0,67% | 305.185,00 |
| 10.12.2024 | 4,78 | 4,88 | 4,46 | 4,47 | -6,49% | 661.738,00 |
| 09.12.2024 | 4,80 | 4,82 | 4,50 | 4,78 | 2,58% | 916.348,00 |
| 06.12.2024 | 4,44 | 5,01 | 4,44 | 4,66 | 6,39% | 805.763,00 |
| 05.12.2024 | 4,39 | 4,47 | 4,19 | 4,38 | -0,23% | 248.645,00 |
| 04.12.2024 | 4,28 | 4,49 | 4,18 | 4,39 | 1,86% | 277.280,00 |
| 03.12.2024 | 4,48 | 4,57 | 4,21 | 4,31 | -4,43% | 683.821,00 |
| 02.12.2024 | 4,70 | 4,70 | 4,34 | 4,51 | -1,96% | 545.592,00 |
| 29.11.2024 | 4,75 | 4,92 | 4,55 | 4,60 | -3,16% | 290.744,00 |
| 27.11.2024 | 4,57 | 4,78 | 4,48 | 4,75 | 4,86% | 431.792,00 |
| 26.11.2024 | 4,45 | 4,60 | 4,30 | 4,53 | 0,67% | 532.491,00 |
| 25.11.2024 | 4,44 | 4,61 | 4,31 | 4,50 | 5,88% | 1.377.247,00 |
| 22.11.2024 | 3,96 | 4,29 | 3,76 | 4,25 | 23,19% | 698.949,00 |
| 20.11.2024 | 3,66 | 3,66 | 3,32 | 3,45 | -5,74% | 451.508,00 |
| 19.11.2024 | 3,68 | 3,74 | 3,57 | 3,66 | -0,54% | 308.157,00 |
| 18.11.2024 | 3,72 | 3,81 | 3,66 | 3,68 | -1,34% | 289.778,00 |
| 15.11.2024 | 3,77 | 3,79 | 3,66 | 3,73 | -1,06% | 221.616,00 |
| 14.11.2024 | 3,85 | 3,89 | 3,70 | 3,77 | -2,08% | 311.190,00 |
| 13.11.2024 | 4,10 | 4,12 | 3,85 | 3,85 | -5,41% | 280.557,00 |
| 12.11.2024 | 4,17 | 4,24 | 3,95 | 4,07 | -2,16% | 442.818,00 |
| 11.11.2024 | 4,41 | 4,43 | 4,01 | 4,16 | -3,70% | 558.457,00 |
| 08.11.2024 | 4,28 | 4,41 | 4,14 | 4,32 | 0,47% | 444.425,00 |
| 07.11.2024 | 4,35 | 4,57 | 4,03 | 4,30 | -0,23% | 565.836,00 |
| 06.11.2024 | 4,32 | 4,42 | 4,05 | 4,31 | 6,42% | 641.205,00 |
| 05.11.2024 | 3,82 | 4,16 | 3,82 | 4,05 | 5,19% | 333.498,00 |
| 04.11.2024 | 3,91 | 4,04 | 3,81 | 3,85 | -2,28% | 202.135,00 |
| 01.11.2024 | 3,76 | 4,15 | 3,76 | 3,94 | 7,07% | 360.282,00 |
| 31.10.2024 | 4,00 | 4,01 | 3,60 | 3,68 | -8,00% | 349.717,00 |
| 30.10.2024 | 4,15 | 4,25 | 3,95 | 4,00 | -4,99% | 279.705,00 |
| 29.10.2024 | 4,46 | 4,50 | 4,12 | 4,21 | -6,03% | 237.244,00 |
| 28.10.2024 | 4,14 | 4,58 | 4,03 | 4,48 | 10,62% | 405.746,00 |
| 25.10.2024 | 4,08 | 4,24 | 4,03 | 4,05 | -0,98% | 135.622,00 |
| 24.10.2024 | 4,24 | 4,45 | 4,06 | 4,09 | -1,21% | 230.421,00 |
| 23.10.2024 | 4,06 | 4,33 | 3,95 | 4,14 | 0,49% | 309.323,00 |
| 22.10.2024 | 3,87 | 4,17 | 3,78 | 4,12 | 5,37% | 248.729,00 |
| 21.10.2024 | 4,15 | 4,15 | 3,83 | 3,91 | -6,01% | 236.956,00 |
| 18.10.2024 | 3,68 | 4,18 | 3,67 | 4,16 | 14,60% | 424.772,00 |
| 17.10.2024 | 3,69 | 3,70 | 3,52 | 3,63 | 0,28% | 194.438,00 |
| 16.10.2024 | 3,55 | 3,65 | 3,52 | 3,62 | 3,72% | 232.476,00 |
| 15.10.2024 | 3,44 | 3,51 | 3,32 | 3,49 | 1,16% | 139.357,00 |
| 14.10.2024 | 3,49 | 3,52 | 3,26 | 3,45 | -0,58% | 130.053,00 |
| 11.10.2024 | 3,44 | 3,55 | 3,35 | 3,47 | 0,29% | 160.478,00 |
| 10.10.2024 | 3,47 | 3,47 | 3,30 | 3,46 | -0,86% | 118.427,00 |
| 09.10.2024 | 3,49 | 3,63 | 3,42 | 3,49 | -0,29% | 161.933,00 |
| 08.10.2024 | 3,60 | 3,66 | 3,40 | 3,50 | 1,45% | 286.851,00 |
| 07.10.2024 | 3,26 | 3,45 | 3,25 | 3,45 | 5,18% | 202.717,00 |
| 04.10.2024 | 3,16 | 3,28 | 3,06 | 3,28 | 6,49% | 148.505,00 |
| 03.10.2024 | 3,09 | 3,20 | 3,06 | 3,08 | -2,22% | 102.682,00 |
| 02.10.2024 | 3,07 | 3,24 | 3,03 | 3,15 | 2,61% | 114.531,00 |
| 01.10.2024 | 3,27 | 3,30 | 3,05 | 3,07 | -6,69% | 213.998,00 |
| 30.09.2024 | 3,30 | 3,41 | 3,23 | 3,29 | -1,20% | 174.568,00 |
| 27.09.2024 | 3,44 | 3,59 | 3,32 | 3,33 | -3,48% | 246.209,00 |
| 26.09.2024 | 3,31 | 3,45 | 3,27 | 3,45 | 8,49% | 223.472,00 |
| 25.09.2024 | 3,31 | 3,34 | 3,13 | 3,18 | -4,50% | 102.969,00 |
| 24.09.2024 | 3,21 | 3,35 | 3,20 | 3,33 | 5,05% | 131.258,00 |
| 23.09.2024 | 3,22 | 3,27 | 3,12 | 3,17 | -0,63% | 161.973,00 |
| 20.09.2024 | 3,13 | 3,27 | 3,02 | 3,19 | 1,27% | 529.241,00 |
| 19.09.2024 | 3,01 | 3,24 | 2,94 | 3,15 | 9,38% | 401.154,00 |
| 18.09.2024 | 2,95 | 3,00 | 2,85 | 2,88 | -2,37% | 171.179,00 |
| 17.09.2024 | 2,93 | 3,05 | 2,91 | 2,95 | 2,08% | 153.413,00 |
| 16.09.2024 | 2,85 | 2,92 | 2,81 | 2,89 | 1,05% | 98.748,00 |
| 13.09.2024 | 2,73 | 2,86 | 2,73 | 2,86 | 4,76% | 129.880,00 |
| 12.09.2024 | 2,58 | 2,75 | 2,56 | 2,73 | 7,06% | 153.329,00 |
| 11.09.2024 | 2,43 | 2,60 | 2,38 | 2,55 | 5,81% | 166.251,00 |
| 10.09.2024 | 2,49 | 2,51 | 2,38 | 2,41 | -3,21% | 188.793,00 |
| 09.09.2024 | 2,45 | 2,60 | 2,42 | 2,49 | 2,05% | 333.370,00 |
| 06.09.2024 | 2,51 | 2,51 | 2,36 | 2,44 | -2,40% | 320.422,00 |
| 05.09.2024 | 2,51 | 2,71 | 2,47 | 2,50 | -0,79% | 415.859,00 |
| 04.09.2024 | 2,79 | 2,79 | 2,50 | 2,52 | -8,70% | 630.966,00 |
| 03.09.2024 | 3,25 | 3,27 | 2,71 | 2,76 | -16,36% | 428.427,00 |
| 30.08.2024 | 3,32 | 3,35 | 3,16 | 3,30 | 0,61% | 141.144,00 |
| 29.08.2024 | 3,23 | 3,35 | 3,15 | 3,28 | 3,14% | 187.184,00 |
| 28.08.2024 | 3,01 | 3,26 | 2,98 | 3,18 | 4,26% | 338.730,00 |
| 27.08.2024 | 2,88 | 3,07 | 2,79 | 3,05 | 3,39% | 274.841,00 |
| 26.08.2024 | 3,03 | 3,11 | 2,94 | 2,95 | -1,99% | 273.565,00 |
| 23.08.2024 | 2,91 | 3,08 | 2,90 | 3,01 | 4,15% | 181.120,00 |
| 22.08.2024 | 2,99 | 3,00 | 2,84 | 2,89 | -3,34% | 257.343,00 |
| 21.08.2024 | 2,99 | 3,03 | 2,86 | 2,99 | 1,01% | 119.685,00 |
| 20.08.2024 | 3,02 | 3,07 | 2,88 | 2,96 | -1,33% | 215.298,00 |
| 19.08.2024 | 2,76 | 3,01 | 2,76 | 3,00 | 8,30% | 286.748,00 |
| 16.08.2024 | 2,70 | 2,84 | 2,70 | 2,77 | 2,59% | 184.893,00 |
| 15.08.2024 | 2,76 | 2,88 | 2,67 | 2,70 | 0,37% | 207.139,00 |
| 14.08.2024 | 2,86 | 2,86 | 2,66 | 2,69 | -5,94% | 171.019,00 |
| 13.08.2024 | 2,83 | 2,94 | 2,83 | 2,86 | 2,88% | 142.134,00 |
| 12.08.2024 | 2,84 | 2,96 | 2,75 | 2,78 | -3,14% | 456.481,00 |
| 09.08.2024 | 2,82 | 2,92 | 2,78 | 2,87 | 0,00% | 212.744,00 |
| 08.08.2024 | 2,80 | 2,90 | 2,52 | 2,87 | 2,14% | 334.984,00 |
| 07.08.2024 | 2,97 | 3,05 | 2,76 | 2,81 | -3,44% | 274.046,00 |
| 06.08.2024 | 2,94 | 3,08 | 2,86 | 2,91 | -0,34% | 230.955,00 |
| 05.08.2024 | 2,76 | 3,13 | 2,43 | 2,92 | -7,59% | 468.887,00 |
| 02.08.2024 | 3,09 | 3,19 | 3,06 | 3,16 | -3,07% | 239.575,00 |
| 01.08.2024 | 3,64 | 3,68 | 3,20 | 3,26 | -10,19% | 287.063,00 |
| 31.07.2024 | 3,57 | 3,78 | 3,49 | 3,63 | 3,13% | 291.330,00 |
| 30.07.2024 | 3,56 | 3,56 | 3,39 | 3,52 | -0,85% | 318.786,00 |
| 29.07.2024 | 3,72 | 3,89 | 3,45 | 3,55 | -3,01% | 383.502,00 |