2,180$
0,93%
Echtzeit-Aktienkurs Envirotech Vehicles Inc
Bid:
Ask:
Aktienkurse zur Envirotech Vehicles Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,16 | 2,34 | 2,12 | 2,18 | 0,93% | 1.304.924,00 |
| 12.02.2026 | 2,11 | 2,19 | 2,05 | 2,16 | 0,00% | 866.541,00 |
| 11.02.2026 | 2,09 | 2,24 | 2,05 | 2,16 | 2,86% | 975.800,00 |
| 10.02.2026 | 2,06 | 2,14 | 1,96 | 2,10 | 1,45% | 828.797,00 |
| 09.02.2026 | 2,19 | 2,21 | 2,05 | 2,07 | -6,12% | 1.023.421,00 |
| 06.02.2026 | 2,13 | 2,26 | 2,10 | 2,21 | 5,00% | 1.232.233,00 |
| 05.02.2026 | 2,10 | 2,23 | 2,05 | 2,10 | -3,71% | 1.461.177,00 |
| 04.02.2026 | 2,47 | 2,72 | 2,07 | 2,18 | -5,30% | 23.909.613,00 |
| 03.02.2026 | 2,11 | 2,45 | 2,06 | 2,30 | 10,19% | 2.774.861,00 |
| 02.02.2026 | 2,18 | 2,31 | 2,02 | 2,09 | 9,42% | 4.980.971,00 |
| 30.01.2026 | 1,98 | 2,05 | 1,83 | 1,91 | -5,91% | 928.759,00 |
| 29.01.2026 | 2,22 | 2,30 | 1,92 | 2,03 | -12,88% | 2.005.888,00 |
| 28.01.2026 | 2,45 | 2,54 | 2,33 | 2,33 | -2,10% | 1.680.288,00 |
| 27.01.2026 | 2,38 | 2,63 | 2,25 | 2,38 | -8,99% | 4.073.131,00 |
| 26.01.2026 | 2,84 | 3,04 | 2,41 | 2,62 | 11,28% | 76.827.025,00 |
| 22.01.2026 | 3,07 | 3,23 | 2,23 | 2,35 | -26,10% | 5.786.197,00 |
| 21.01.2026 | 3,23 | 3,55 | 3,00 | 3,18 | -13,59% | 4.056.313,00 |
| 20.01.2026 | 3,98 | 4,44 | 3,55 | 3,68 | 3,66% | 15.104.907,00 |
| 16.01.2026 | 3,46 | 3,88 | 3,30 | 3,55 | 9,91% | 17.940.144,00 |
| 15.01.2026 | 2,90 | 3,79 | 2,90 | 3,23 | 4,19% | 26.501.978,00 |
| 14.01.2026 | 3,14 | 3,46 | 2,80 | 3,10 | -11,93% | 35.386.096,00 |
| 13.01.2026 | 3,33 | 4,91 | 2,62 | 3,52 | 40,24% | 272.697.354,00 |
| 12.01.2026 | 1,15 | 2,62 | 1,01 | 2,51 | 442,12% | 675.547.916,00 |
| 09.01.2026 | 0,48 | 0,50 | 0,46 | 0,46 | -5,70% | 2.623.058,00 |
| 08.01.2026 | 0,50 | 0,53 | 0,48 | 0,49 | -2,00% | 4.099.049,00 |
| 07.01.2026 | 0,58 | 0,58 | 0,50 | 0,50 | -12,87% | 12.375.681,00 |
| 06.01.2026 | 0,53 | 0,80 | 0,52 | 0,58 | 48,96% | 383.343.020,00 |
| 05.01.2026 | 0,41 | 0,41 | 0,39 | 0,39 | -4,69% | 191.728,00 |
| 02.01.2026 | 0,35 | 0,41 | 0,35 | 0,41 | 12,81% | 252.984,00 |
| 31.12.2025 | 0,37 | 0,37 | 0,33 | 0,36 | -5,53% | 319.095,00 |
| 30.12.2025 | 0,37 | 0,38 | 0,34 | 0,38 | -1,55% | 457.617,00 |
| 29.12.2025 | 0,43 | 0,43 | 0,36 | 0,39 | -11,26% | 733.092,00 |
| 26.12.2025 | 0,45 | 0,45 | 0,42 | 0,44 | -7,45% | 303.903,00 |
| 24.12.2025 | 0,43 | 0,47 | 0,41 | 0,47 | 3,07% | 313.285,00 |
| 23.12.2025 | 0,50 | 0,50 | 0,40 | 0,46 | -12,31% | 497.811,00 |
| 22.12.2025 | 0,41 | 0,52 | 0,40 | 0,52 | 25,00% | 1.299.401,00 |
| 19.12.2025 | 0,51 | 0,51 | 0,40 | 0,42 | -20,76% | 1.594.604,00 |
| 18.12.2025 | 0,66 | 0,67 | 0,45 | 0,53 | -34,38% | 37.160.554,00 |
| 17.12.2025 | 0,92 | 0,92 | 0,80 | 0,80 | -15,61% | 148.192,00 |
| 16.12.2025 | 1,11 | 1,13 | 0,75 | 0,95 | -17,57% | 465.806,00 |
| 15.12.2025 | 1,13 | 1,37 | 1,07 | 1,15 | 3,60% | 998.995,00 |
| 12.12.2025 | 1,07 | 1,20 | 1,07 | 1,11 | -1,77% | 62.932,00 |
| 11.12.2025 | 1,16 | 1,21 | 1,07 | 1,13 | -2,84% | 33.727,00 |
| 10.12.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -1,69% | 16.757,00 |
| 09.12.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 0,25% | 22.842,00 |
| 08.12.2025 | 1,18 | 1,23 | 1,17 | 1,18 | -0,84% | 11.680,00 |
| 05.12.2025 | 1,24 | 1,24 | 1,19 | 1,19 | 0,59% | 20.453,00 |
| 04.12.2025 | 1,19 | 1,23 | 1,17 | 1,18 | -0,84% | 12.216,00 |
| 03.12.2025 | 1,12 | 1,22 | 1,12 | 1,19 | 3,74% | 12.042,00 |
| 02.12.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -6,50% | 31.013,00 |
| 01.12.2025 | 1,30 | 1,30 | 1,20 | 1,23 | 0,00% | 29.221,00 |
| 28.11.2025 | 1,17 | 1,27 | 1,17 | 1,23 | 3,36% | 7.773,00 |
| 26.11.2025 | 1,14 | 1,24 | 1,10 | 1,19 | 4,39% | 55.018,00 |
| 25.11.2025 | 1,14 | 1,17 | 1,10 | 1,14 | 4,59% | 46.037,00 |
| 24.11.2025 | 1,07 | 1,15 | 1,05 | 1,09 | 9,55% | 18.517,00 |
| 20.11.2025 | 1,10 | 1,10 | 1,00 | 1,00 | -8,13% | 40.121,00 |
| 19.11.2025 | 1,14 | 1,22 | 1,08 | 1,08 | -7,83% | 25.915,00 |
| 18.11.2025 | 1,13 | 1,18 | 1,07 | 1,18 | 6,53% | 34.057,00 |
| 17.11.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -4,91% | 26.899,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,15 | 1,16 | -1,69% | 157.780,00 |
| 12.11.2025 | 1,22 | 1,26 | 1,10 | 1,18 | -4,07% | 53.835,00 |
| 11.11.2025 | 1,28 | 1,32 | 1,18 | 1,23 | -3,91% | 93.993,00 |
| 10.11.2025 | 1,21 | 1,38 | 1,17 | 1,28 | 5,79% | 294.659,00 |
| 07.11.2025 | 1,23 | 1,25 | 1,10 | 1,21 | -4,72% | 55.670,00 |
| 06.11.2025 | 1,33 | 1,34 | 1,23 | 1,27 | -6,62% | 280.006,00 |
| 05.11.2025 | 1,33 | 1,43 | 1,30 | 1,36 | 0,37% | 52.891,00 |
| 04.11.2025 | 1,47 | 1,47 | 1,34 | 1,36 | -10,26% | 67.719,00 |
| 03.11.2025 | 1,56 | 1,61 | 1,50 | 1,51 | -8,21% | 61.182,00 |
| 31.10.2025 | 1,51 | 1,71 | 1,50 | 1,65 | 7,52% | 90.802,00 |
| 30.10.2025 | 1,49 | 1,57 | 1,49 | 1,53 | 1,32% | 41.906,00 |
| 29.10.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,95% | 19.973,00 |
| 28.10.2025 | 1,55 | 1,64 | 1,46 | 1,54 | -0,65% | 68.486,00 |
| 27.10.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -4,91% | 52.333,00 |
| 24.10.2025 | 1,55 | 1,66 | 1,53 | 1,63 | 5,16% | 77.404,00 |
| 23.10.2025 | 1,47 | 1,56 | 1,46 | 1,55 | 4,03% | 59.907,00 |
| 22.10.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 0,68% | 88.630,00 |
| 21.10.2025 | 1,37 | 1,49 | 1,37 | 1,48 | 10,45% | 96.443,00 |
| 20.10.2025 | 1,33 | 1,37 | 1,30 | 1,34 | 0,75% | 111.417,00 |
| 17.10.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -2,21% | 106.245,00 |
| 16.10.2025 | 1,60 | 1,60 | 1,34 | 1,36 | -9,33% | 177.371,00 |
| 15.10.2025 | 1,51 | 1,59 | 1,45 | 1,50 | -1,32% | 111.801,00 |
| 14.10.2025 | 1,45 | 1,58 | 1,43 | 1,52 | 3,40% | 149.759,00 |
| 13.10.2025 | 1,46 | 1,53 | 1,42 | 1,47 | 0,68% | 80.380,00 |
| 10.10.2025 | 1,63 | 1,67 | 1,46 | 1,46 | -10,43% | 105.251,00 |
| 09.10.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 3,16% | 68.266,00 |
| 08.10.2025 | 1,50 | 1,61 | 1,44 | 1,58 | 8,22% | 107.604,00 |
| 07.10.2025 | 1,54 | 1,58 | 1,45 | 1,46 | -2,01% | 134.717,00 |
| 06.10.2025 | 1,47 | 1,51 | 1,42 | 1,49 | -1,32% | 127.293,00 |
| 02.10.2025 | 1,54 | 1,55 | 1,44 | 1,51 | 0,67% | 64.773,00 |
| 01.10.2025 | 1,58 | 1,85 | 1,47 | 1,50 | 0,00% | 335.307,00 |
| 30.09.2025 | 1,84 | 1,88 | 1,46 | 1,50 | -17,58% | 313.851,00 |
| 29.09.2025 | 1,94 | 1,94 | 1,77 | 1,82 | -3,70% | 84.057,00 |
| 26.09.2025 | 2,02 | 2,10 | 1,81 | 1,89 | -6,90% | 180.324,00 |
| 25.09.2025 | 2,02 | 2,13 | 1,96 | 2,03 | -1,93% | 84.022,00 |
| 24.09.2025 | 2,10 | 2,13 | 2,02 | 2,07 | -0,96% | 90.316,00 |
| 23.09.2025 | 2,21 | 2,28 | 2,05 | 2,09 | -6,28% | 181.448,00 |
| 22.09.2025 | 2,07 | 2,31 | 2,04 | 2,23 | 6,44% | 214.833,00 |
| 19.09.2025 | 2,14 | 2,20 | 2,05 | 2,10 | -3,01% | 139.888,00 |
| 18.09.2025 | 1,99 | 2,22 | 1,99 | 2,16 | 3,35% | 181.762,00 |
| 17.09.2025 | 2,07 | 2,25 | 1,94 | 2,09 | -3,24% | 352.979,00 |