3,575$
-5,17%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,90 | 4,09 | 3,50 | 3,58 | -5,17% | 2.510.192,00 |
| 17.12.2024 | 3,90 | 3,95 | 3,73 | 3,77 | -3,08% | 878.180,00 |
| 16.12.2024 | 3,75 | 3,92 | 3,63 | 3,89 | 3,73% | 1.685.868,00 |
| 13.12.2024 | 3,87 | 4,05 | 3,73 | 3,75 | -2,60% | 1.120.392,00 |
| 12.12.2024 | 4,01 | 4,07 | 3,83 | 3,85 | -4,23% | 1.216.698,00 |
| 11.12.2024 | 4,44 | 4,46 | 4,02 | 4,02 | -9,26% | 1.396.811,00 |
| 10.12.2024 | 4,31 | 4,45 | 4,28 | 4,43 | 1,37% | 1.429.140,00 |
| 09.12.2024 | 4,25 | 4,56 | 4,11 | 4,37 | 1,86% | 2.061.082,00 |
| 06.12.2024 | 4,58 | 4,65 | 4,27 | 4,29 | -4,24% | 2.034.407,00 |
| 05.12.2024 | 4,25 | 4,57 | 4,23 | 4,48 | 2,05% | 1.971.940,00 |
| 04.12.2024 | 4,26 | 4,47 | 4,18 | 4,39 | 2,57% | 2.311.240,00 |
| 03.12.2024 | 3,94 | 4,34 | 3,90 | 4,28 | 8,08% | 2.699.498,00 |
| 02.12.2024 | 4,05 | 4,12 | 3,77 | 3,96 | -2,22% | 2.229.752,00 |
| 29.11.2024 | 3,92 | 4,14 | 3,90 | 4,05 | 3,45% | 1.911.660,00 |
| 27.11.2024 | 3,50 | 3,97 | 3,49 | 3,92 | 13,81% | 3.160.085,00 |
| 26.11.2024 | 3,34 | 3,50 | 2,83 | 3,44 | 2,38% | 5.056.336,00 |
| 25.11.2024 | 3,13 | 3,39 | 3,11 | 3,36 | 8,74% | 2.100.260,00 |
| 22.11.2024 | 3,00 | 3,18 | 2,97 | 3,09 | 17,94% | 1.582.585,00 |
| 20.11.2024 | 2,70 | 2,70 | 2,53 | 2,62 | -4,03% | 1.690.829,00 |
| 19.11.2024 | 2,64 | 2,75 | 2,56 | 2,73 | 1,87% | 1.799.585,00 |
| 18.11.2024 | 2,60 | 2,76 | 2,54 | 2,68 | 3,88% | 2.788.775,00 |
| 15.11.2024 | 2,50 | 2,59 | 2,49 | 2,58 | 2,79% | 2.347.228,00 |
| 14.11.2024 | 2,48 | 2,56 | 2,48 | 2,51 | 0,00% | 1.743.138,00 |
| 13.11.2024 | 2,50 | 2,64 | 2,45 | 2,51 | 0,80% | 2.914.998,00 |
| 12.11.2024 | 2,53 | 2,56 | 2,35 | 2,49 | -5,32% | 4.412.528,00 |
| 11.11.2024 | 2,55 | 2,63 | 2,45 | 2,63 | 3,54% | 2.179.982,00 |
| 08.11.2024 | 2,60 | 2,67 | 2,49 | 2,54 | -0,78% | 1.658.870,00 |
| 07.11.2024 | 2,52 | 2,59 | 2,43 | 2,56 | 1,59% | 2.421.678,00 |
| 06.11.2024 | 2,25 | 2,53 | 2,13 | 2,52 | 12,00% | 2.738.416,00 |
| 05.11.2024 | 2,22 | 2,28 | 2,17 | 2,25 | 0,00% | 1.681.508,00 |
| 04.11.2024 | 2,33 | 2,34 | 2,13 | 2,25 | -5,06% | 3.200.481,00 |
| 01.11.2024 | 2,26 | 2,39 | 2,18 | 2,37 | 10,23% | 3.436.670,00 |
| 31.10.2024 | 2,16 | 2,32 | 2,04 | 2,15 | -8,12% | 6.211.645,00 |
| 30.10.2024 | 2,35 | 2,39 | 2,17 | 2,34 | -0,85% | 5.222.180,00 |
| 29.10.2024 | 2,52 | 2,53 | 2,36 | 2,36 | -6,35% | 5.817.605,00 |
| 28.10.2024 | 2,57 | 2,96 | 2,49 | 2,52 | 2,02% | 7.156.728,00 |
| 25.10.2024 | 2,70 | 2,71 | 2,18 | 2,47 | -39,76% | 22.287.063,00 |
| 24.10.2024 | 4,21 | 4,29 | 4,07 | 4,10 | -3,53% | 583.370,00 |
| 23.10.2024 | 4,48 | 4,48 | 4,06 | 4,25 | -4,71% | 994.749,00 |
| 22.10.2024 | 4,25 | 4,53 | 4,23 | 4,46 | 3,72% | 972.391,00 |
| 21.10.2024 | 4,28 | 4,36 | 4,17 | 4,30 | 0,00% | 655.979,00 |
| 18.10.2024 | 4,29 | 4,40 | 4,28 | 4,30 | 0,94% | 910.720,00 |
| 17.10.2024 | 4,20 | 4,27 | 4,10 | 4,26 | 1,43% | 542.629,00 |
| 16.10.2024 | 4,04 | 4,31 | 4,00 | 4,20 | 5,13% | 1.242.693,00 |
| 15.10.2024 | 4,00 | 4,03 | 3,88 | 4,00 | -0,25% | 497.873,00 |
| 14.10.2024 | 4,02 | 4,05 | 3,95 | 4,01 | -0,12% | 534.594,00 |
| 11.10.2024 | 3,78 | 4,03 | 3,78 | 4,01 | 5,39% | 609.421,00 |
| 10.10.2024 | 3,89 | 3,97 | 3,79 | 3,81 | -4,16% | 616.345,00 |
| 09.10.2024 | 3,99 | 4,09 | 3,93 | 3,97 | -1,00% | 619.875,00 |
| 08.10.2024 | 3,70 | 4,06 | 3,65 | 4,01 | 8,67% | 1.338.994,00 |
| 07.10.2024 | 3,77 | 3,96 | 3,64 | 3,69 | -2,64% | 1.268.397,00 |
| 04.10.2024 | 3,90 | 4,04 | 3,45 | 3,79 | -0,79% | 4.159.881,00 |
| 03.10.2024 | 3,87 | 3,93 | 3,81 | 3,82 | -2,05% | 674.092,00 |
| 02.10.2024 | 3,80 | 3,95 | 3,75 | 3,90 | 1,96% | 717.018,00 |
| 01.10.2024 | 3,99 | 4,02 | 3,82 | 3,83 | -5,32% | 745.917,00 |
| 30.09.2024 | 4,13 | 4,16 | 3,97 | 4,04 | -3,35% | 965.501,00 |
| 27.09.2024 | 4,20 | 4,27 | 4,13 | 4,18 | 1,33% | 605.515,00 |
| 26.09.2024 | 4,19 | 4,31 | 4,03 | 4,13 | -0,84% | 1.037.333,00 |
| 25.09.2024 | 4,21 | 4,28 | 4,15 | 4,16 | -0,95% | 712.207,00 |
| 24.09.2024 | 4,45 | 4,45 | 4,19 | 4,20 | -4,98% | 972.564,00 |
| 23.09.2024 | 4,55 | 4,55 | 4,36 | 4,42 | -1,45% | 1.163.230,00 |
| 20.09.2024 | 4,35 | 4,53 | 4,22 | 4,49 | 4,55% | 2.243.718,00 |
| 19.09.2024 | 4,30 | 4,47 | 4,22 | 4,29 | 3,62% | 2.095.734,00 |
| 18.09.2024 | 4,21 | 4,43 | 4,11 | 4,14 | 0,00% | 1.189.908,00 |
| 17.09.2024 | 4,25 | 4,30 | 4,12 | 4,14 | -1,19% | 1.113.500,00 |
| 16.09.2024 | 4,00 | 4,22 | 3,83 | 4,19 | 5,01% | 1.778.150,00 |
| 13.09.2024 | 3,99 | 4,04 | 3,91 | 3,99 | 1,53% | 1.071.781,00 |
| 12.09.2024 | 3,90 | 4,09 | 3,86 | 3,93 | 0,38% | 943.355,00 |
| 11.09.2024 | 3,86 | 3,96 | 3,69 | 3,92 | 1,16% | 857.671,00 |
| 10.09.2024 | 3,73 | 3,91 | 3,62 | 3,87 | 3,20% | 1.359.593,00 |
| 09.09.2024 | 3,66 | 3,95 | 3,65 | 3,75 | 3,88% | 1.613.854,00 |
| 06.09.2024 | 3,84 | 3,89 | 3,57 | 3,61 | -3,48% | 915.059,00 |
| 05.09.2024 | 3,88 | 3,93 | 3,67 | 3,74 | -3,11% | 1.148.765,00 |
| 04.09.2024 | 3,61 | 3,95 | 3,58 | 3,86 | 7,22% | 2.105.078,00 |
| 03.09.2024 | 3,85 | 3,93 | 3,57 | 3,60 | -8,63% | 1.137.029,00 |
| 30.08.2024 | 4,04 | 4,06 | 3,80 | 3,94 | -1,99% | 1.173.028,00 |
| 29.08.2024 | 4,12 | 4,25 | 4,00 | 4,02 | -1,23% | 1.303.163,00 |
| 28.08.2024 | 4,06 | 4,22 | 4,02 | 4,07 | 0,25% | 1.107.869,00 |
| 27.08.2024 | 4,14 | 4,21 | 3,98 | 4,06 | -1,93% | 1.210.645,00 |
| 26.08.2024 | 4,26 | 4,30 | 4,03 | 4,14 | 1,72% | 2.063.504,00 |
| 23.08.2024 | 3,70 | 4,09 | 3,62 | 4,07 | 12,43% | 2.738.590,00 |
| 22.08.2024 | 3,43 | 3,81 | 3,35 | 3,62 | 5,23% | 2.740.773,00 |
| 21.08.2024 | 3,42 | 3,45 | 3,34 | 3,44 | 1,18% | 842.039,00 |
| 20.08.2024 | 3,50 | 3,55 | 3,38 | 3,40 | -3,68% | 1.037.909,00 |
| 19.08.2024 | 3,64 | 3,73 | 3,49 | 3,53 | -1,12% | 1.513.486,00 |
| 16.08.2024 | 3,56 | 3,69 | 3,43 | 3,57 | -0,70% | 1.712.382,00 |
| 15.08.2024 | 3,25 | 3,71 | 3,20 | 3,60 | 17,87% | 3.021.518,00 |
| 14.08.2024 | 3,05 | 3,12 | 2,96 | 3,05 | 0,00% | 944.732,00 |
| 13.08.2024 | 2,88 | 3,05 | 2,85 | 3,05 | 6,64% | 2.616.907,00 |
| 12.08.2024 | 2,90 | 3,03 | 2,80 | 2,86 | -0,69% | 1.657.272,00 |
| 09.08.2024 | 3,14 | 3,29 | 2,84 | 2,88 | -4,95% | 2.497.693,00 |
| 08.08.2024 | 3,03 | 3,15 | 2,98 | 3,03 | 3,41% | 1.672.035,00 |
| 07.08.2024 | 3,18 | 3,19 | 2,91 | 2,93 | -6,09% | 1.265.822,00 |
| 06.08.2024 | 3,17 | 3,20 | 3,06 | 3,12 | 0,16% | 959.655,00 |
| 05.08.2024 | 2,96 | 3,19 | 2,90 | 3,12 | -2,04% | 1.414.109,00 |
| 02.08.2024 | 3,05 | 3,24 | 3,01 | 3,18 | -2,90% | 1.240.705,00 |
| 01.08.2024 | 3,43 | 3,52 | 3,22 | 3,28 | -5,62% | 1.285.405,00 |
| 31.07.2024 | 3,45 | 3,62 | 3,36 | 3,47 | 2,81% | 1.133.504,00 |
| 30.07.2024 | 3,49 | 3,57 | 3,30 | 3,38 | -3,16% | 786.043,00 |
| 29.07.2024 | 3,60 | 3,61 | 3,44 | 3,49 | -2,38% | 1.451.938,00 |