1,940$
-5,37%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,05 | 2,06 | 1,92 | 1,94 | -5,37% | 6.787.839,00 |
| 19.03.2026 | 1,90 | 2,08 | 1,90 | 2,05 | 6,22% | 4.363.181,00 |
| 18.03.2026 | 2,05 | 2,05 | 1,92 | 1,93 | -6,31% | 7.160.440,00 |
| 17.03.2026 | 2,11 | 2,17 | 2,04 | 2,06 | -2,37% | 3.333.921,00 |
| 16.03.2026 | 2,12 | 2,14 | 2,06 | 2,11 | 1,44% | 4.252.117,00 |
| 13.03.2026 | 2,10 | 2,14 | 2,05 | 2,08 | -0,95% | 3.963.201,00 |
| 12.03.2026 | 2,16 | 2,19 | 2,09 | 2,10 | -4,11% | 3.285.463,00 |
| 11.03.2026 | 2,19 | 2,27 | 2,16 | 2,19 | 0,00% | 2.976.583,00 |
| 10.03.2026 | 2,23 | 2,30 | 2,18 | 2,19 | -1,79% | 5.327.291,00 |
| 09.03.2026 | 2,07 | 2,25 | 2,05 | 2,23 | 1,13% | 5.040.049,00 |
| 06.03.2026 | 2,21 | 2,25 | 2,13 | 2,21 | -3,50% | 7.938.198,00 |
| 05.03.2026 | 2,49 | 2,52 | 2,27 | 2,29 | -8,96% | 7.314.340,00 |
| 04.03.2026 | 2,72 | 2,74 | 2,41 | 2,51 | -6,52% | 8.320.116,00 |
| 03.03.2026 | 2,84 | 3,04 | 2,65 | 2,69 | -5,12% | 6.963.835,00 |
| 02.03.2026 | 2,68 | 2,86 | 2,67 | 2,83 | 3,28% | 5.419.489,00 |
| 27.02.2026 | 2,72 | 2,78 | 2,67 | 2,74 | -2,14% | 2.925.874,00 |
| 26.02.2026 | 2,82 | 2,87 | 2,74 | 2,80 | -1,06% | 2.872.977,00 |
| 25.02.2026 | 2,82 | 2,89 | 2,76 | 2,83 | 1,43% | 1.904.496,00 |
| 24.02.2026 | 2,76 | 2,81 | 2,71 | 2,79 | -0,36% | 1.753.144,00 |
| 20.02.2026 | 2,79 | 2,88 | 2,76 | 2,80 | -0,88% | 2.999.699,00 |
| 19.02.2026 | 2,80 | 2,83 | 2,76 | 2,83 | -0,53% | 1.788.951,00 |
| 18.02.2026 | 2,73 | 2,89 | 2,73 | 2,84 | 5,58% | 2.925.460,00 |
| 17.02.2026 | 2,91 | 2,91 | 2,67 | 2,69 | -7,88% | 5.614.487,00 |
| 13.02.2026 | 2,94 | 2,97 | 2,85 | 2,92 | 0,00% | 3.153.200,00 |
| 12.02.2026 | 3,06 | 3,07 | 2,86 | 2,92 | -3,95% | 2.668.465,00 |
| 11.02.2026 | 3,07 | 3,13 | 2,99 | 3,04 | -1,94% | 2.771.773,00 |
| 10.02.2026 | 3,20 | 3,21 | 3,07 | 3,10 | -4,47% | 2.526.027,00 |
| 09.02.2026 | 3,22 | 3,27 | 3,12 | 3,25 | 0,46% | 2.181.038,00 |
| 06.02.2026 | 2,97 | 3,32 | 2,92 | 3,23 | 10,43% | 5.671.122,00 |
| 05.02.2026 | 2,95 | 2,98 | 2,77 | 2,93 | -2,34% | 4.347.785,00 |
| 04.02.2026 | 3,01 | 3,07 | 2,90 | 3,00 | -0,17% | 4.278.157,00 |
| 03.02.2026 | 3,05 | 3,07 | 2,88 | 3,00 | -0,66% | 3.382.819,00 |
| 02.02.2026 | 3,01 | 3,08 | 2,95 | 3,02 | 0,33% | 6.282.446,00 |
| 30.01.2026 | 3,12 | 3,20 | 3,01 | 3,01 | -3,99% | 3.408.122,00 |
| 29.01.2026 | 3,32 | 3,35 | 3,06 | 3,14 | -5,86% | 5.546.702,00 |
| 28.01.2026 | 3,08 | 3,34 | 3,06 | 3,33 | 9,18% | 3.914.787,00 |
| 27.01.2026 | 3,10 | 3,11 | 3,01 | 3,05 | -1,29% | 2.242.274,00 |
| 26.01.2026 | 3,08 | 3,12 | 3,03 | 3,09 | -0,32% | 3.704.685,00 |
| 22.01.2026 | 3,11 | 3,23 | 3,09 | 3,10 | 0,00% | 2.596.592,00 |
| 21.01.2026 | 3,09 | 3,16 | 2,99 | 3,10 | 1,14% | 3.616.100,00 |
| 20.01.2026 | 3,00 | 3,11 | 2,93 | 3,07 | -0,16% | 4.677.801,00 |
| 16.01.2026 | 3,02 | 3,11 | 3,00 | 3,07 | 2,33% | 3.253.701,00 |
| 15.01.2026 | 3,15 | 3,20 | 2,99 | 3,00 | -5,06% | 3.197.922,00 |
| 14.01.2026 | 2,97 | 3,17 | 2,91 | 3,16 | 6,40% | 4.717.520,00 |
| 13.01.2026 | 3,12 | 3,14 | 2,97 | 2,97 | -3,88% | 2.416.832,00 |
| 12.01.2026 | 3,04 | 3,19 | 2,97 | 3,09 | 0,98% | 3.780.245,00 |
| 09.01.2026 | 3,14 | 3,15 | 2,99 | 3,06 | -1,92% | 2.617.440,00 |
| 08.01.2026 | 3,10 | 3,22 | 3,09 | 3,12 | 0,32% | 2.628.694,00 |
| 07.01.2026 | 3,13 | 3,18 | 3,05 | 3,11 | -0,32% | 2.930.068,00 |
| 06.01.2026 | 3,02 | 3,14 | 3,02 | 3,12 | 2,63% | 2.230.024,00 |
| 05.01.2026 | 3,09 | 3,18 | 2,95 | 3,04 | -1,30% | 3.220.362,00 |
| 02.01.2026 | 2,92 | 3,14 | 2,91 | 3,08 | 5,84% | 3.755.216,00 |
| 31.12.2025 | 2,90 | 2,94 | 2,86 | 2,91 | 0,00% | 3.016.587,00 |
| 30.12.2025 | 2,97 | 3,00 | 2,91 | 2,91 | -2,68% | 4.459.457,00 |
| 29.12.2025 | 3,10 | 3,18 | 2,98 | 2,99 | -4,78% | 3.182.727,00 |
| 26.12.2025 | 3,18 | 3,18 | 3,09 | 3,14 | -1,57% | 3.599.579,00 |
| 24.12.2025 | 3,18 | 3,21 | 3,14 | 3,19 | 0,00% | 1.184.317,00 |
| 23.12.2025 | 3,15 | 3,26 | 3,13 | 3,19 | 1,27% | 3.219.614,00 |
| 22.12.2025 | 3,05 | 3,18 | 3,04 | 3,15 | 3,62% | 2.202.258,00 |
| 19.12.2025 | 3,06 | 3,13 | 3,04 | 3,04 | -0,49% | 5.316.234,00 |
| 18.12.2025 | 3,09 | 3,24 | 3,03 | 3,06 | 1,83% | 2.689.820,00 |
| 17.12.2025 | 3,11 | 3,22 | 3,00 | 3,00 | -3,54% | 2.460.419,00 |
| 16.12.2025 | 3,06 | 3,18 | 3,06 | 3,11 | 0,65% | 2.457.995,00 |
| 15.12.2025 | 3,25 | 3,28 | 3,08 | 3,09 | -3,74% | 3.025.347,00 |
| 12.12.2025 | 3,39 | 3,39 | 3,18 | 3,21 | -5,03% | 3.383.926,00 |
| 11.12.2025 | 3,33 | 3,40 | 3,21 | 3,38 | -2,03% | 3.447.557,00 |
| 10.12.2025 | 3,39 | 3,49 | 3,39 | 3,45 | 2,07% | 2.608.586,00 |
| 09.12.2025 | 3,31 | 3,42 | 3,30 | 3,38 | 0,75% | 1.781.828,00 |
| 08.12.2025 | 3,43 | 3,48 | 3,29 | 3,36 | -1,61% | 2.695.747,00 |
| 05.12.2025 | 3,47 | 3,55 | 3,39 | 3,41 | -1,73% | 2.759.013,00 |
| 04.12.2025 | 3,30 | 3,50 | 3,30 | 3,47 | 5,15% | 3.596.383,00 |
| 03.12.2025 | 3,14 | 3,30 | 3,13 | 3,30 | 5,77% | 2.664.979,00 |
| 02.12.2025 | 3,12 | 3,21 | 3,10 | 3,12 | 0,32% | 2.803.868,00 |
| 01.12.2025 | 3,18 | 3,18 | 3,08 | 3,11 | -4,01% | 2.476.440,00 |
| 28.11.2025 | 3,17 | 3,24 | 3,12 | 3,24 | 2,53% | 2.690.711,00 |
| 26.11.2025 | 3,02 | 3,18 | 3,02 | 3,16 | 4,64% | 3.532.201,00 |
| 25.11.2025 | 2,95 | 3,06 | 2,87 | 3,02 | 2,90% | 3.243.018,00 |
| 24.11.2025 | 2,92 | 3,00 | 2,91 | 2,94 | 4,82% | 3.271.995,00 |
| 20.11.2025 | 2,94 | 3,02 | 2,80 | 2,80 | -2,61% | 3.868.276,00 |
| 19.11.2025 | 2,92 | 2,95 | 2,79 | 2,88 | -0,52% | 4.286.635,00 |
| 18.11.2025 | 2,92 | 3,01 | 2,85 | 2,89 | -1,37% | 5.337.251,00 |
| 17.11.2025 | 2,95 | 2,97 | 2,85 | 2,93 | -2,01% | 3.505.719,00 |
| 13.11.2025 | 3,06 | 3,13 | 2,98 | 2,99 | -2,95% | 4.918.154,00 |
| 12.11.2025 | 3,38 | 3,39 | 3,07 | 3,08 | -7,75% | 6.348.440,00 |
| 11.11.2025 | 3,44 | 3,47 | 3,25 | 3,34 | -3,05% | 3.861.950,00 |
| 10.11.2025 | 3,61 | 3,68 | 3,27 | 3,45 | 0,73% | 6.944.443,00 |
| 07.11.2025 | 3,38 | 3,55 | 3,25 | 3,42 | 0,15% | 5.013.835,00 |
| 06.11.2025 | 3,85 | 3,85 | 3,41 | 3,42 | -9,89% | 4.632.173,00 |
| 05.11.2025 | 3,70 | 3,89 | 3,61 | 3,79 | 3,27% | 4.474.536,00 |
| 04.11.2025 | 3,82 | 3,92 | 3,66 | 3,67 | -5,90% | 3.364.620,00 |
| 03.11.2025 | 4,10 | 4,11 | 3,90 | 3,90 | -5,11% | 2.759.085,00 |
| 31.10.2025 | 3,92 | 4,11 | 3,83 | 4,11 | 6,20% | 3.761.882,00 |
| 30.10.2025 | 3,94 | 3,94 | 3,81 | 3,87 | -2,27% | 4.158.396,00 |
| 29.10.2025 | 4,11 | 4,20 | 3,95 | 3,96 | -3,65% | 3.840.638,00 |
| 28.10.2025 | 4,24 | 4,29 | 4,09 | 4,11 | -2,14% | 2.345.769,00 |
| 27.10.2025 | 4,19 | 4,22 | 4,08 | 4,20 | 2,19% | 2.814.949,00 |
| 24.10.2025 | 4,14 | 4,24 | 4,08 | 4,11 | 0,74% | 3.180.403,00 |
| 23.10.2025 | 4,22 | 4,23 | 4,05 | 4,08 | -3,32% | 3.009.059,00 |
| 22.10.2025 | 4,22 | 4,33 | 4,12 | 4,22 | -1,86% | 3.455.258,00 |
| 21.10.2025 | 4,31 | 4,46 | 4,23 | 4,30 | 0,23% | 2.598.498,00 |