1,885$
-1,57%
Echtzeit-Aktienkurs EVgo Inc
Bid:
Ask:
Aktienkurse zur EVgo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,89 | 1,98 | 1,86 | 1,89 | -1,57% | 2.733.001,00 |
| 30.06.2026 | 1,87 | 1,96 | 1,84 | 1,92 | 1,32% | 3.471.188,00 |
| 29.06.2026 | 1,78 | 1,91 | 1,77 | 1,89 | 6,78% | 4.219.044,00 |
| 26.06.2026 | 1,76 | 1,78 | 1,71 | 1,77 | -0,56% | 7.375.229,00 |
| 25.06.2026 | 1,80 | 1,82 | 1,76 | 1,78 | -1,11% | 3.083.129,00 |
| 24.06.2026 | 1,90 | 1,91 | 1,77 | 1,80 | -5,76% | 3.995.305,00 |
| 23.06.2026 | 1,89 | 1,96 | 1,89 | 1,91 | -1,29% | 3.093.683,00 |
| 22.06.2026 | 1,93 | 2,00 | 1,89 | 1,94 | -0,26% | 4.106.060,00 |
| 18.06.2026 | 1,93 | 1,98 | 1,90 | 1,94 | 3,19% | 4.567.619,00 |
| 17.06.2026 | 2,01 | 2,02 | 1,87 | 1,88 | -5,53% | 4.944.760,00 |
| 16.06.2026 | 2,03 | 2,09 | 1,99 | 1,99 | -2,45% | 2.994.615,00 |
| 15.06.2026 | 2,06 | 2,11 | 1,99 | 2,04 | 2,00% | 2.734.755,00 |
| 12.06.2026 | 2,01 | 2,07 | 1,97 | 2,00 | 1,01% | 2.600.271,00 |
| 11.06.2026 | 1,89 | 1,99 | 1,87 | 1,98 | 5,32% | 3.175.002,00 |
| 10.06.2026 | 1,90 | 1,95 | 1,87 | 1,88 | -2,08% | 3.195.020,00 |
| 09.06.2026 | 2,08 | 2,12 | 1,90 | 1,92 | -7,47% | 7.041.157,00 |
| 08.06.2026 | 2,15 | 2,16 | 2,06 | 2,08 | -2,35% | 2.191.145,00 |
| 05.06.2026 | 2,47 | 2,47 | 2,12 | 2,13 | -14,66% | 4.233.349,00 |
| 04.06.2026 | 2,27 | 2,51 | 2,26 | 2,49 | 8,73% | 7.558.942,00 |
| 03.06.2026 | 2,34 | 2,34 | 2,21 | 2,29 | -3,58% | 3.472.630,00 |
| 02.06.2026 | 2,43 | 2,55 | 2,30 | 2,38 | -2,26% | 6.527.412,00 |
| 01.06.2026 | 2,23 | 2,44 | 2,19 | 2,43 | 9,95% | 6.948.979,00 |
| 29.05.2026 | 2,16 | 2,29 | 2,12 | 2,21 | 2,31% | 4.731.958,00 |
| 28.05.2026 | 2,05 | 2,19 | 2,02 | 2,16 | 5,37% | 4.281.974,00 |
| 27.05.2026 | 1,95 | 2,10 | 1,94 | 2,05 | 6,22% | 5.271.073,00 |
| 26.05.2026 | 1,92 | 2,04 | 1,90 | 1,93 | 2,66% | 3.071.245,00 |
| 22.05.2026 | 1,88 | 1,92 | 1,86 | 1,88 | 0,00% | 3.149.693,00 |
| 21.05.2026 | 1,83 | 1,94 | 1,83 | 1,88 | 2,73% | 5.090.857,00 |
| 20.05.2026 | 1,81 | 1,94 | 1,78 | 1,83 | 1,10% | 3.153.402,00 |
| 19.05.2026 | 1,89 | 1,89 | 1,81 | 1,81 | -5,73% | 2.536.506,00 |
| 18.05.2026 | 1,90 | 1,93 | 1,85 | 1,92 | 1,05% | 5.886.865,00 |
| 15.05.2026 | 1,90 | 1,94 | 1,87 | 1,90 | -2,06% | 3.087.181,00 |
| 14.05.2026 | 1,96 | 2,00 | 1,93 | 1,94 | -0,51% | 2.458.993,00 |
| 13.05.2026 | 1,91 | 1,98 | 1,85 | 1,95 | 1,56% | 3.251.196,00 |
| 12.05.2026 | 1,98 | 2,01 | 1,90 | 1,92 | -2,54% | 3.931.962,00 |
| 11.05.2026 | 1,95 | 2,11 | 1,93 | 1,97 | 0,00% | 5.467.194,00 |
| 08.05.2026 | 1,92 | 2,03 | 1,87 | 1,97 | 3,14% | 4.126.873,00 |
| 07.05.2026 | 1,92 | 1,98 | 1,88 | 1,91 | -1,55% | 3.719.837,00 |
| 06.05.2026 | 2,14 | 2,29 | 1,93 | 1,94 | -7,62% | 6.871.376,00 |
| 05.05.2026 | 2,11 | 2,27 | 2,03 | 2,10 | -3,23% | 5.958.459,00 |
| 04.05.2026 | 2,16 | 2,21 | 2,08 | 2,17 | 0,00% | 4.385.448,00 |
| 01.05.2026 | 2,11 | 2,17 | 2,09 | 2,17 | 3,19% | 2.388.165,00 |
| 30.04.2026 | 2,12 | 2,16 | 2,09 | 2,10 | 0,14% | 4.214.281,00 |
| 29.04.2026 | 2,12 | 2,12 | 2,06 | 2,10 | -1,41% | 2.170.140,00 |
| 28.04.2026 | 2,12 | 2,19 | 2,11 | 2,13 | 0,00% | 2.072.434,00 |
| 27.04.2026 | 2,26 | 2,27 | 2,12 | 2,13 | -6,17% | 2.547.173,00 |
| 24.04.2026 | 2,18 | 2,28 | 2,13 | 2,27 | 4,13% | 2.894.256,00 |
| 23.04.2026 | 2,20 | 2,25 | 2,14 | 2,18 | -0,46% | 3.089.917,00 |
| 22.04.2026 | 2,15 | 2,23 | 2,15 | 2,19 | 3,30% | 3.000.999,00 |
| 21.04.2026 | 2,21 | 2,24 | 2,11 | 2,12 | -3,20% | 3.262.485,00 |
| 20.04.2026 | 2,19 | 2,21 | 2,14 | 2,19 | -1,57% | 2.998.082,00 |
| 17.04.2026 | 2,17 | 2,30 | 2,16 | 2,23 | 3,97% | 4.648.346,00 |
| 16.04.2026 | 2,09 | 2,15 | 2,06 | 2,14 | 3,38% | 4.367.505,00 |
| 15.04.2026 | 2,05 | 2,12 | 2,02 | 2,07 | 0,98% | 2.979.822,00 |
| 14.04.2026 | 1,98 | 2,06 | 1,95 | 2,05 | 6,22% | 3.535.778,00 |
| 13.04.2026 | 1,90 | 1,95 | 1,84 | 1,93 | -0,52% | 3.185.146,00 |
| 10.04.2026 | 2,03 | 2,10 | 1,93 | 1,94 | -3,48% | 4.132.545,00 |
| 09.04.2026 | 1,88 | 2,02 | 1,88 | 2,01 | 5,24% | 4.031.513,00 |
| 08.04.2026 | 1,94 | 2,05 | 1,86 | 1,91 | 6,11% | 5.601.071,00 |
| 07.04.2026 | 1,81 | 1,88 | 1,78 | 1,80 | -2,70% | 4.172.375,00 |
| 06.04.2026 | 1,71 | 1,87 | 1,71 | 1,85 | 8,19% | 3.129.534,00 |
| 02.04.2026 | 1,72 | 1,75 | 1,69 | 1,71 | -3,39% | 3.633.457,00 |
| 01.04.2026 | 1,75 | 1,83 | 1,74 | 1,77 | 2,31% | 3.143.979,00 |
| 31.03.2026 | 1,67 | 1,77 | 1,67 | 1,73 | 5,17% | 4.647.092,00 |
| 30.03.2026 | 1,73 | 1,75 | 1,64 | 1,65 | -4,36% | 6.919.366,00 |
| 27.03.2026 | 1,72 | 1,76 | 1,69 | 1,72 | -1,71% | 4.336.004,00 |
| 26.03.2026 | 1,77 | 1,84 | 1,70 | 1,75 | -3,31% | 7.265.618,00 |
| 25.03.2026 | 1,85 | 1,91 | 1,80 | 1,81 | -2,95% | 6.617.152,00 |
| 24.03.2026 | 1,93 | 1,96 | 1,84 | 1,87 | -5,09% | 6.530.707,00 |
| 23.03.2026 | 1,99 | 2,04 | 1,95 | 1,97 | 1,29% | 5.380.413,00 |
| 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 | 1,09% | 1.753.144,00 |
| 23.02.2026 | 2,78 | 2,82 | 2,68 | 2,76 | -1,43% | 2.912.017,00 |
| 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 |