6,020$
3,97%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,87 | 6,07 | 5,87 | 6,02 | 3,97% | 1.611.241,00 |
| 02.07.2025 | 6,00 | 6,03 | 5,75 | 5,79 | -4,61% | 2.754.198,00 |
| 01.07.2025 | 6,23 | 6,24 | 5,97 | 6,07 | -2,57% | 2.212.691,00 |
| 30.06.2025 | 6,27 | 6,45 | 6,18 | 6,23 | -0,16% | 4.008.445,00 |
| 27.06.2025 | 6,17 | 6,30 | 6,01 | 6,24 | 1,13% | 4.938.838,00 |
| 26.06.2025 | 6,14 | 6,24 | 6,06 | 6,17 | 1,31% | 2.091.658,00 |
| 25.06.2025 | 6,26 | 6,38 | 6,09 | 6,09 | -1,93% | 2.466.702,00 |
| 24.06.2025 | 6,18 | 6,25 | 5,90 | 6,21 | 2,48% | 4.803.284,00 |
| 23.06.2025 | 5,70 | 6,09 | 5,54 | 6,06 | 5,67% | 5.417.611,00 |
| 20.06.2025 | 5,56 | 5,75 | 5,46 | 5,74 | 3,71% | 3.226.119,00 |
| 18.06.2025 | 5,24 | 5,56 | 5,18 | 5,53 | 5,74% | 2.716.446,00 |
| 17.06.2025 | 5,11 | 5,26 | 4,99 | 5,23 | 1,16% | 2.002.219,00 |
| 16.06.2025 | 5,14 | 5,27 | 5,12 | 5,17 | 2,38% | 1.649.695,00 |
| 13.06.2025 | 5,06 | 5,17 | 4,95 | 5,05 | -2,51% | 1.979.178,00 |
| 12.06.2025 | 5,46 | 5,46 | 5,17 | 5,18 | -6,16% | 2.334.637,00 |
| 11.06.2025 | 5,48 | 5,65 | 5,41 | 5,52 | 1,10% | 3.764.772,00 |
| 10.06.2025 | 5,44 | 5,52 | 5,32 | 5,46 | 0,55% | 1.948.494,00 |
| 09.06.2025 | 5,64 | 5,72 | 5,30 | 5,43 | -1,63% | 2.429.511,00 |
| 06.06.2025 | 5,38 | 5,56 | 5,36 | 5,52 | 4,15% | 2.181.427,00 |
| 05.06.2025 | 5,33 | 5,40 | 5,28 | 5,30 | -0,56% | 1.964.960,00 |
| 04.06.2025 | 5,49 | 5,50 | 5,23 | 5,33 | -2,91% | 2.295.341,00 |
| 03.06.2025 | 5,41 | 5,58 | 5,34 | 5,49 | 1,86% | 2.374.981,00 |
| 02.06.2025 | 5,42 | 5,45 | 5,26 | 5,39 | -1,01% | 2.693.665,00 |
| 30.05.2025 | 5,41 | 5,49 | 5,31 | 5,45 | -0,27% | 2.933.125,00 |
| 29.05.2025 | 5,61 | 5,66 | 5,39 | 5,46 | -1,97% | 4.081.197,00 |
| 28.05.2025 | 5,85 | 5,88 | 5,50 | 5,57 | -4,79% | 3.735.997,00 |
| 27.05.2025 | 5,89 | 5,89 | 5,53 | 5,85 | 2,45% | 4.779.204,00 |
| 23.05.2025 | 5,83 | 5,96 | 5,60 | 5,71 | -4,99% | 6.504.356,00 |
| 22.05.2025 | 5,88 | 6,16 | 5,84 | 6,01 | 1,01% | 5.140.444,00 |
| 21.05.2025 | 6,00 | 6,15 | 5,59 | 5,95 | 7,40% | 9.062.961,00 |
| 20.05.2025 | 5,79 | 5,80 | 5,41 | 5,54 | -3,48% | 4.516.435,00 |
| 19.05.2025 | 5,33 | 5,89 | 5,32 | 5,74 | 5,13% | 6.578.269,00 |
| 16.05.2025 | 4,75 | 5,51 | 4,69 | 5,46 | 30,00% | 19.616.180,00 |
| 15.05.2025 | 4,40 | 4,47 | 4,16 | 4,20 | -4,98% | 2.755.727,00 |
| 14.05.2025 | 4,41 | 4,50 | 4,32 | 4,42 | -0,23% | 3.473.548,00 |
| 13.05.2025 | 4,43 | 4,56 | 4,38 | 4,43 | 0,68% | 2.756.288,00 |
| 12.05.2025 | 4,50 | 4,52 | 4,22 | 4,40 | -0,90% | 2.832.476,00 |
| 09.05.2025 | 4,07 | 4,47 | 4,07 | 4,44 | 8,56% | 4.103.130,00 |
| 08.05.2025 | 4,12 | 4,22 | 4,03 | 4,09 | 0,99% | 2.346.163,00 |
| 07.05.2025 | 4,14 | 4,28 | 4,00 | 4,05 | -2,64% | 2.774.166,00 |
| 06.05.2025 | 4,03 | 4,25 | 4,01 | 4,16 | 1,22% | 2.529.642,00 |
| 05.05.2025 | 4,32 | 4,32 | 4,09 | 4,11 | -5,30% | 1.774.985,00 |
| 02.05.2025 | 4,24 | 4,44 | 4,21 | 4,34 | 3,33% | 1.989.780,00 |
| 01.05.2025 | 4,39 | 4,45 | 4,18 | 4,20 | -4,33% | 1.804.303,00 |
| 30.04.2025 | 4,09 | 4,41 | 3,88 | 4,39 | 7,07% | 3.244.247,00 |
| 29.04.2025 | 4,50 | 4,57 | 4,06 | 4,10 | -1,44% | 4.074.135,00 |
| 28.04.2025 | 3,90 | 4,18 | 3,90 | 4,16 | 6,94% | 1.770.159,00 |
| 25.04.2025 | 3,51 | 3,96 | 3,51 | 3,89 | 10,20% | 2.838.000,00 |
| 24.04.2025 | 3,26 | 3,54 | 3,24 | 3,53 | 8,62% | 2.351.372,00 |
| 23.04.2025 | 3,25 | 3,35 | 3,24 | 3,25 | 1,88% | 1.988.638,00 |
| 22.04.2025 | 3,26 | 3,33 | 3,18 | 3,19 | 0,00% | 1.011.190,00 |
| 21.04.2025 | 3,27 | 3,30 | 3,10 | 3,19 | -3,63% | 1.253.427,00 |
| 17.04.2025 | 3,35 | 3,42 | 3,28 | 3,31 | -1,19% | 1.514.600,00 |
| 16.04.2025 | 3,38 | 3,54 | 3,34 | 3,35 | -1,18% | 1.219.365,00 |
| 15.04.2025 | 3,42 | 3,50 | 3,38 | 3,39 | -1,45% | 1.062.975,00 |
| 14.04.2025 | 3,44 | 3,53 | 3,24 | 3,44 | 2,38% | 1.307.098,00 |
| 11.04.2025 | 3,16 | 3,39 | 3,10 | 3,36 | 4,84% | 1.192.397,00 |
| 10.04.2025 | 3,26 | 3,35 | 3,08 | 3,21 | -4,04% | 1.328.867,00 |
| 09.04.2025 | 2,93 | 3,36 | 2,91 | 3,34 | 11,33% | 2.547.090,00 |
| 08.04.2025 | 3,08 | 3,16 | 2,94 | 3,00 | 3,27% | 2.006.483,00 |
| 07.04.2025 | 2,70 | 3,05 | 2,64 | 2,91 | 1,93% | 1.943.300,00 |
| 04.04.2025 | 2,80 | 2,88 | 2,67 | 2,85 | -4,04% | 1.440.937,00 |
| 03.04.2025 | 2,92 | 3,03 | 2,86 | 2,97 | -4,50% | 1.396.974,00 |
| 02.04.2025 | 2,98 | 3,13 | 2,90 | 3,11 | 2,64% | 1.603.209,00 |
| 01.04.2025 | 3,10 | 3,12 | 2,95 | 3,03 | -2,73% | 1.381.880,00 |
| 31.03.2025 | 2,98 | 3,12 | 2,86 | 3,12 | 3,15% | 1.722.369,00 |
| 28.03.2025 | 3,18 | 3,20 | 3,00 | 3,02 | -5,03% | 1.084.058,00 |
| 27.03.2025 | 3,09 | 3,28 | 2,96 | 3,18 | 2,58% | 1.414.932,00 |
| 26.03.2025 | 3,07 | 3,12 | 3,01 | 3,10 | 0,32% | 685.842,00 |
| 25.03.2025 | 3,15 | 3,18 | 2,99 | 3,09 | -1,90% | 692.806,00 |
| 24.03.2025 | 3,12 | 3,18 | 3,06 | 3,15 | 2,94% | 952.258,00 |
| 21.03.2025 | 3,03 | 3,09 | 3,00 | 3,06 | -1,61% | 860.140,00 |
| 20.03.2025 | 3,04 | 3,18 | 3,04 | 3,11 | 0,65% | 463.306,00 |
| 19.03.2025 | 3,01 | 3,14 | 3,00 | 3,09 | 3,00% | 612.552,00 |
| 18.03.2025 | 3,14 | 3,15 | 2,99 | 3,00 | -5,51% | 1.010.620,00 |
| 17.03.2025 | 3,11 | 3,23 | 3,11 | 3,18 | 0,63% | 587.777,00 |
| 14.03.2025 | 3,10 | 3,16 | 3,04 | 3,16 | 4,82% | 767.830,00 |
| 13.03.2025 | 3,16 | 3,20 | 3,00 | 3,01 | -4,75% | 734.760,00 |
| 12.03.2025 | 3,10 | 3,21 | 3,06 | 3,16 | 3,95% | 847.430,00 |
| 11.03.2025 | 3,04 | 3,10 | 2,95 | 3,04 | 0,66% | 1.447.021,00 |
| 10.03.2025 | 3,07 | 3,14 | 2,92 | 3,02 | -4,88% | 1.414.280,00 |
| 07.03.2025 | 3,24 | 3,25 | 3,05 | 3,18 | -2,61% | 1.329.221,00 |
| 06.03.2025 | 3,30 | 3,37 | 3,19 | 3,26 | -3,26% | 1.272.970,00 |
| 05.03.2025 | 3,30 | 3,38 | 3,26 | 3,37 | 1,81% | 816.213,00 |
| 04.03.2025 | 3,25 | 3,40 | 3,20 | 3,31 | 0,15% | 1.941.820,00 |
| 03.03.2025 | 3,46 | 3,54 | 3,12 | 3,31 | -6,64% | 3.508.668,00 |
| 28.02.2025 | 3,38 | 3,56 | 3,35 | 3,54 | 3,81% | 914.192,00 |
| 27.02.2025 | 3,51 | 3,60 | 3,40 | 3,41 | -2,01% | 819.594,00 |
| 26.02.2025 | 3,45 | 3,57 | 3,45 | 3,48 | 0,58% | 647.423,00 |
| 25.02.2025 | 3,53 | 3,60 | 3,38 | 3,46 | -1,98% | 1.253.200,00 |
| 24.02.2025 | 3,60 | 3,62 | 3,38 | 3,53 | -1,67% | 1.179.364,00 |
| 21.02.2025 | 3,93 | 3,93 | 3,58 | 3,59 | -6,27% | 1.031.342,00 |
| 20.02.2025 | 3,88 | 3,94 | 3,79 | 3,83 | -2,30% | 697.709,00 |
| 19.02.2025 | 3,98 | 4,03 | 3,89 | 3,92 | -1,51% | 758.040,00 |
| 18.02.2025 | 4,01 | 4,15 | 3,90 | 3,98 | -1,00% | 1.399.403,00 |
| 14.02.2025 | 4,12 | 4,20 | 3,94 | 4,02 | 0,00% | 1.101.125,00 |
| 13.02.2025 | 3,95 | 4,04 | 3,88 | 4,02 | 2,55% | 962.175,00 |
| 12.02.2025 | 3,85 | 3,95 | 3,80 | 3,92 | 0,00% | 711.343,00 |
| 11.02.2025 | 3,94 | 4,03 | 3,82 | 3,92 | -1,75% | 657.091,00 |
| 10.02.2025 | 4,05 | 4,10 | 3,91 | 3,99 | -1,24% | 1.106.384,00 |