5,705$
-0,35%
Echtzeit-Aktienkurs Evolv Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 5,56 | 5,79 | 5,51 | 5,71 | -0,35% | 4.101.888,00 |
| 14.05.2026 | 6,06 | 6,07 | 5,56 | 5,73 | -4,82% | 5.633.021,00 |
| 13.05.2026 | 6,60 | 6,66 | 5,37 | 6,02 | -13,70% | 14.553.109,00 |
| 12.05.2026 | 6,89 | 7,10 | 6,83 | 6,97 | 0,72% | 2.948.348,00 |
| 11.05.2026 | 7,00 | 7,09 | 6,90 | 6,92 | -1,91% | 2.650.684,00 |
| 08.05.2026 | 7,15 | 7,23 | 7,02 | 7,06 | -1,05% | 2.623.658,00 |
| 07.05.2026 | 7,02 | 7,35 | 7,02 | 7,13 | 0,21% | 2.847.939,00 |
| 06.05.2026 | 7,29 | 7,40 | 7,10 | 7,12 | -1,59% | 2.767.657,00 |
| 05.05.2026 | 7,17 | 7,30 | 7,13 | 7,23 | 1,26% | 1.638.606,00 |
| 04.05.2026 | 7,32 | 7,36 | 7,13 | 7,14 | -2,06% | 2.206.733,00 |
| 01.05.2026 | 7,21 | 7,34 | 7,17 | 7,29 | 1,11% | 2.382.364,00 |
| 30.04.2026 | 7,05 | 7,25 | 6,90 | 7,21 | 2,56% | 2.945.531,00 |
| 29.04.2026 | 6,76 | 7,05 | 6,73 | 7,03 | 3,53% | 2.652.461,00 |
| 28.04.2026 | 6,56 | 6,82 | 6,55 | 6,79 | 2,41% | 2.346.764,00 |
| 27.04.2026 | 6,62 | 6,71 | 6,50 | 6,63 | 0,00% | 1.622.713,00 |
| 24.04.2026 | 6,50 | 6,66 | 6,42 | 6,63 | 2,31% | 1.938.772,00 |
| 23.04.2026 | 6,75 | 6,79 | 6,35 | 6,48 | -4,42% | 2.448.449,00 |
| 22.04.2026 | 6,70 | 6,80 | 6,61 | 6,78 | 2,19% | 2.065.507,00 |
| 21.04.2026 | 6,55 | 6,90 | 6,54 | 6,64 | 1,76% | 2.618.546,00 |
| 20.04.2026 | 6,45 | 6,54 | 6,19 | 6,52 | 0,54% | 2.578.595,00 |
| 17.04.2026 | 6,50 | 6,68 | 6,48 | 6,49 | 0,31% | 2.347.500,00 |
| 16.04.2026 | 6,45 | 6,47 | 6,32 | 6,47 | 1,49% | 1.416.714,00 |
| 15.04.2026 | 6,40 | 6,40 | 6,27 | 6,37 | 1,11% | 1.554.038,00 |
| 14.04.2026 | 6,35 | 6,51 | 6,22 | 6,30 | -0,63% | 2.074.419,00 |
| 13.04.2026 | 5,95 | 6,35 | 5,89 | 6,34 | 6,38% | 1.785.797,00 |
| 10.04.2026 | 6,11 | 6,12 | 5,75 | 5,96 | -2,30% | 2.593.835,00 |
| 09.04.2026 | 6,14 | 6,15 | 5,90 | 6,10 | 0,00% | 2.661.986,00 |
| 08.04.2026 | 6,41 | 6,45 | 5,95 | 6,10 | 0,08% | 4.665.313,00 |
| 07.04.2026 | 6,05 | 6,19 | 5,94 | 6,10 | 0,08% | 2.439.061,00 |
| 06.04.2026 | 6,00 | 6,10 | 5,95 | 6,09 | 1,00% | 1.566.028,00 |
| 02.04.2026 | 6,01 | 6,10 | 5,86 | 6,03 | 0,17% | 1.555.067,00 |
| 01.04.2026 | 6,10 | 6,23 | 5,94 | 6,02 | -0,50% | 2.614.393,00 |
| 31.03.2026 | 5,72 | 6,07 | 5,69 | 6,05 | 6,42% | 3.008.071,00 |
| 30.03.2026 | 5,76 | 5,77 | 5,51 | 5,69 | -1,30% | 2.654.613,00 |
| 27.03.2026 | 5,82 | 5,95 | 5,66 | 5,76 | -3,36% | 2.586.468,00 |
| 26.03.2026 | 5,87 | 6,20 | 5,85 | 5,96 | 0,51% | 3.298.462,00 |
| 25.03.2026 | 5,72 | 5,96 | 5,70 | 5,93 | 4,04% | 3.879.779,00 |
| 24.03.2026 | 5,80 | 5,85 | 5,60 | 5,70 | -2,73% | 3.349.936,00 |
| 23.03.2026 | 5,69 | 5,88 | 5,57 | 5,86 | 4,46% | 3.228.957,00 |
| 20.03.2026 | 5,46 | 5,61 | 5,41 | 5,61 | 2,00% | 3.923.857,00 |
| 19.03.2026 | 5,25 | 5,50 | 5,10 | 5,50 | 3,19% | 2.468.177,00 |
| 18.03.2026 | 5,27 | 5,41 | 5,11 | 5,33 | 0,38% | 3.751.857,00 |
| 17.03.2026 | 5,15 | 5,33 | 5,08 | 5,31 | 2,31% | 4.380.955,00 |
| 16.03.2026 | 5,11 | 5,40 | 5,11 | 5,19 | 1,67% | 2.783.872,00 |
| 13.03.2026 | 5,11 | 5,26 | 5,00 | 5,11 | 0,79% | 4.016.469,00 |
| 12.03.2026 | 5,69 | 5,84 | 5,06 | 5,07 | -11,91% | 6.347.581,00 |
| 11.03.2026 | 5,49 | 5,77 | 4,96 | 5,75 | 9,63% | 10.056.846,00 |
| 10.03.2026 | 5,25 | 5,47 | 5,10 | 5,25 | 0,87% | 7.462.772,00 |
| 09.03.2026 | 4,92 | 5,21 | 4,88 | 5,20 | 2,36% | 3.426.877,00 |
| 06.03.2026 | 5,11 | 5,18 | 5,03 | 5,08 | -2,12% | 2.564.619,00 |
| 05.03.2026 | 5,25 | 5,43 | 5,10 | 5,19 | -1,52% | 2.622.762,00 |
| 04.03.2026 | 5,35 | 5,44 | 5,26 | 5,27 | -0,19% | 1.882.628,00 |
| 03.03.2026 | 5,25 | 5,42 | 5,09 | 5,28 | -1,31% | 2.432.532,00 |
| 02.03.2026 | 5,18 | 5,37 | 5,09 | 5,35 | 0,94% | 4.941.448,00 |
| 27.02.2026 | 5,30 | 5,36 | 5,19 | 5,30 | -1,12% | 2.063.489,00 |
| 26.02.2026 | 5,39 | 5,46 | 5,26 | 5,36 | 0,94% | 1.836.410,00 |
| 25.02.2026 | 5,11 | 5,36 | 5,03 | 5,31 | 5,36% | 2.101.779,00 |
| 24.02.2026 | 4,95 | 5,14 | 4,91 | 5,04 | 2,86% | 2.701.936,00 |
| 23.02.2026 | 5,06 | 5,10 | 4,87 | 4,90 | -2,58% | 3.389.176,00 |
| 20.02.2026 | 5,42 | 5,46 | 5,03 | 5,03 | -7,28% | 6.416.968,00 |
| 19.02.2026 | 5,44 | 5,58 | 5,20 | 5,43 | -0,73% | 4.240.498,00 |
| 18.02.2026 | 5,61 | 5,66 | 5,38 | 5,47 | -2,93% | 1.799.578,00 |
| 17.02.2026 | 5,65 | 5,72 | 5,39 | 5,63 | -0,88% | 2.384.895,00 |
| 13.02.2026 | 5,85 | 5,88 | 5,65 | 5,68 | -2,91% | 3.249.924,00 |
| 12.02.2026 | 5,80 | 5,86 | 5,51 | 5,85 | 2,09% | 3.724.712,00 |
| 11.02.2026 | 5,58 | 5,79 | 5,45 | 5,73 | 2,87% | 2.729.829,00 |
| 10.02.2026 | 5,47 | 5,67 | 5,44 | 5,57 | 2,30% | 2.401.845,00 |
| 09.02.2026 | 5,54 | 5,60 | 5,43 | 5,45 | -0,73% | 1.814.057,00 |
| 06.02.2026 | 5,40 | 5,63 | 5,40 | 5,49 | 3,78% | 2.044.769,00 |
| 05.02.2026 | 5,46 | 5,49 | 5,22 | 5,29 | -2,76% | 3.690.679,00 |
| 04.02.2026 | 5,74 | 5,74 | 5,33 | 5,44 | -5,31% | 3.854.046,00 |
| 03.02.2026 | 6,06 | 6,10 | 5,60 | 5,74 | -4,65% | 4.633.029,00 |
| 02.02.2026 | 6,15 | 6,22 | 5,95 | 6,02 | -2,82% | 2.582.891,00 |
| 30.01.2026 | 6,34 | 6,38 | 5,93 | 6,20 | -2,59% | 2.947.875,00 |
| 29.01.2026 | 6,48 | 6,55 | 6,31 | 6,36 | -1,78% | 1.262.722,00 |
| 28.01.2026 | 6,55 | 6,65 | 6,44 | 6,48 | -0,69% | 1.291.809,00 |
| 27.01.2026 | 6,50 | 6,55 | 6,35 | 6,52 | 1,40% | 1.233.566,00 |
| 26.01.2026 | 6,52 | 6,59 | 6,32 | 6,43 | -0,16% | 2.111.828,00 |
| 22.01.2026 | 6,20 | 6,46 | 6,17 | 6,44 | 4,63% | 1.770.758,00 |
| 21.01.2026 | 6,06 | 6,19 | 6,00 | 6,16 | 1,23% | 2.516.404,00 |
| 20.01.2026 | 6,01 | 6,20 | 6,00 | 6,08 | -2,56% | 2.370.252,00 |
| 16.01.2026 | 6,37 | 6,37 | 6,13 | 6,24 | -2,19% | 2.551.782,00 |
| 15.01.2026 | 6,59 | 6,61 | 6,36 | 6,38 | -2,89% | 2.253.592,00 |
| 14.01.2026 | 6,65 | 6,74 | 6,46 | 6,57 | -1,50% | 2.761.882,00 |
| 13.01.2026 | 7,12 | 7,16 | 6,66 | 6,67 | -6,06% | 2.382.107,00 |
| 12.01.2026 | 7,17 | 7,24 | 6,98 | 7,10 | -1,25% | 1.536.115,00 |
| 09.01.2026 | 7,20 | 7,29 | 7,03 | 7,19 | 0,84% | 1.773.504,00 |
| 08.01.2026 | 7,06 | 7,20 | 7,02 | 7,13 | 0,71% | 1.628.618,00 |
| 07.01.2026 | 7,31 | 7,35 | 7,07 | 7,08 | -3,01% | 1.557.640,00 |
| 06.01.2026 | 7,28 | 7,31 | 6,99 | 7,30 | -0,27% | 2.353.936,00 |
| 05.01.2026 | 6,80 | 7,44 | 6,70 | 7,32 | 9,25% | 4.122.570,00 |
| 02.01.2026 | 7,20 | 7,23 | 6,67 | 6,70 | -6,42% | 2.638.514,00 |
| 31.12.2025 | 7,00 | 7,28 | 6,93 | 7,16 | 1,42% | 4.818.075,00 |
| 30.12.2025 | 6,74 | 7,17 | 6,67 | 7,06 | 4,59% | 2.749.161,00 |
| 29.12.2025 | 6,60 | 6,79 | 6,51 | 6,75 | 1,35% | 2.254.472,00 |
| 26.12.2025 | 6,66 | 6,71 | 6,58 | 6,66 | 0,00% | 1.359.844,00 |
| 24.12.2025 | 6,70 | 6,74 | 6,54 | 6,66 | -1,48% | 1.204.555,00 |
| 23.12.2025 | 7,00 | 7,14 | 6,70 | 6,76 | -4,11% | 2.679.209,00 |
| 22.12.2025 | 7,25 | 7,29 | 7,02 | 7,05 | -2,42% | 1.726.148,00 |
| 19.12.2025 | 7,39 | 7,48 | 7,21 | 7,23 | -1,70% | 7.624.219,00 |