2,820€
Echtzeit-Aktienkurs Electrovaya Inc.
Bid:
Ask:
Aktienkurse zur Electrovaya Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 0,00% | - |
| 29.05.2025 | 2,82 | 2,82 | 2,78 | 2,82 | 1,08% | - |
| 28.05.2025 | 2,66 | 2,81 | 2,66 | 2,79 | 2,95% | - |
| 27.05.2025 | 2,62 | 2,75 | 2,62 | 2,71 | 0,74% | - |
| 26.05.2025 | 2,66 | 2,73 | 2,65 | 2,69 | -1,10% | - |
| 23.05.2025 | 2,74 | 2,75 | 2,64 | 2,72 | -1,09% | - |
| 22.05.2025 | 2,70 | 2,80 | 2,68 | 2,75 | -0,36% | - |
| 21.05.2025 | 2,78 | 2,91 | 2,73 | 2,76 | -3,50% | - |
| 20.05.2025 | 2,91 | 2,95 | 2,67 | 2,86 | -1,38% | - |
| 19.05.2025 | 2,62 | 2,90 | 2,62 | 2,90 | 8,21% | - |
| 16.05.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,37% | - |
| 15.05.2025 | 2,57 | 2,68 | 2,52 | 2,67 | 4,71% | - |
| 14.05.2025 | 2,46 | 2,63 | 2,44 | 2,55 | 4,08% | 686,00 |
| 13.05.2025 | 2,45 | 2,51 | 2,41 | 2,45 | 0,00% | - |
| 12.05.2025 | 2,36 | 2,54 | 2,36 | 2,45 | 2,08% | - |
| 09.05.2025 | 2,39 | 2,47 | 2,38 | 2,40 | 0,84% | - |
| 08.05.2025 | 2,44 | 2,48 | 2,38 | 2,38 | -2,06% | - |
| 07.05.2025 | 2,41 | 2,51 | 2,36 | 2,43 | 0,83% | 200,00 |
| 06.05.2025 | 2,41 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 05.05.2025 | 2,36 | 2,46 | 2,32 | 2,41 | 1,69% | - |
| 02.05.2025 | 2,30 | 2,38 | 2,30 | 2,37 | 1,28% | - |
| 30.04.2025 | 2,36 | 2,36 | 2,27 | 2,34 | -0,43% | - |
| 29.04.2025 | 2,39 | 2,41 | 2,32 | 2,35 | -1,67% | - |
| 28.04.2025 | 2,37 | 2,44 | 2,37 | 2,39 | 0,42% | - |
| 25.04.2025 | 2,30 | 2,41 | 2,30 | 2,38 | 0,00% | - |
| 24.04.2025 | 2,22 | 2,38 | 2,22 | 2,38 | 5,31% | - |
| 23.04.2025 | 2,25 | 2,30 | 2,22 | 2,26 | 0,89% | - |
| 22.04.2025 | 2,16 | 2,27 | 2,16 | 2,24 | -0,44% | - |
| 17.04.2025 | 2,22 | 2,28 | 2,21 | 2,25 | 1,35% | - |
| 16.04.2025 | 2,18 | 2,28 | 2,18 | 2,22 | -0,89% | - |
| 15.04.2025 | 2,12 | 2,28 | 2,12 | 2,24 | 3,23% | - |
| 14.04.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 0,93% | - |
| 11.04.2025 | 2,04 | 2,18 | 2,04 | 2,15 | 2,38% | - |
| 10.04.2025 | 2,15 | 2,17 | 2,09 | 2,10 | -2,33% | - |
| 09.04.2025 | 2,05 | 2,20 | 2,05 | 2,15 | 3,86% | - |
| 08.04.2025 | 2,21 | 2,24 | 2,07 | 2,07 | -4,61% | - |
| 07.04.2025 | 2,16 | 2,24 | 2,04 | 2,17 | -0,46% | 14.250,00 |
| 04.04.2025 | 2,31 | 2,33 | 2,15 | 2,18 | -6,44% | - |
| 03.04.2025 | 2,34 | 2,36 | 2,21 | 2,33 | 0,00% | - |
| 02.04.2025 | 2,36 | 2,45 | 2,27 | 2,33 | -4,51% | - |
| 01.04.2025 | 2,17 | 2,48 | 2,15 | 2,44 | 12,96% | 2.250,00 |
| 31.03.2025 | 2,21 | 2,34 | 2,16 | 2,16 | -7,30% | - |
| 28.03.2025 | 2,26 | 2,33 | 2,20 | 2,33 | -0,43% | - |
| 27.03.2025 | 2,26 | 2,46 | 2,25 | 2,34 | 0,00% | - |
| 26.03.2025 | 2,38 | 2,48 | 2,26 | 2,34 | -4,88% | - |
| 25.03.2025 | 2,51 | 2,55 | 2,40 | 2,46 | -2,77% | - |
| 24.03.2025 | 2,57 | 2,64 | 2,50 | 2,53 | -1,56% | - |
| 21.03.2025 | 2,64 | 2,68 | 2,51 | 2,57 | -1,53% | 3.550,00 |
| 20.03.2025 | 2,42 | 2,66 | 2,42 | 2,61 | 5,24% | - |
| 19.03.2025 | 2,32 | 2,51 | 2,32 | 2,48 | 6,44% | - |
| 18.03.2025 | 2,32 | 2,38 | 2,32 | 2,33 | -0,43% | - |
| 17.03.2025 | 2,24 | 2,37 | 2,24 | 2,34 | 3,08% | - |
| 14.03.2025 | 2,25 | 2,30 | 2,24 | 2,27 | 2,25% | - |
| 13.03.2025 | 2,15 | 2,25 | 2,15 | 2,22 | 2,78% | - |
| 12.03.2025 | 2,14 | 2,21 | 2,13 | 2,16 | 1,89% | - |
| 11.03.2025 | 2,18 | 2,27 | 2,11 | 2,12 | -5,36% | - |
| 10.03.2025 | 2,02 | 2,31 | 2,02 | 2,24 | 8,21% | - |
| 07.03.2025 | 1,99 | 2,12 | 1,99 | 2,07 | 1,47% | - |
| 06.03.2025 | 1,90 | 2,07 | 1,89 | 2,04 | 6,81% | - |
| 05.03.2025 | 1,93 | 1,93 | 1,85 | 1,91 | -1,80% | 4.500,00 |
| 04.03.2025 | 1,98 | 2,04 | 1,92 | 1,95 | -1,77% | - |
| 03.03.2025 | 2,07 | 2,17 | 1,97 | 1,98 | -4,35% | - |
| 28.02.2025 | 2,15 | 2,16 | 2,07 | 2,07 | -3,27% | 360,00 |
| 27.02.2025 | 2,21 | 2,23 | 2,14 | 2,14 | -3,17% | - |
| 26.02.2025 | 2,21 | 2,29 | 2,16 | 2,21 | 0,00% | - |
| 25.02.2025 | 2,21 | 2,23 | 2,17 | 2,21 | 0,00% | - |
| 24.02.2025 | 2,20 | 2,24 | 2,15 | 2,21 | 0,45% | - |
| 21.02.2025 | 2,25 | 2,34 | 2,14 | 2,20 | -2,22% | - |
| 20.02.2025 | 2,35 | 2,35 | 2,22 | 2,25 | -5,06% | - |
| 19.02.2025 | 2,39 | 2,44 | 2,34 | 2,37 | -1,25% | - |
| 18.02.2025 | 2,39 | 2,45 | 2,38 | 2,40 | 0,42% | - |
| 17.02.2025 | 2,34 | 2,39 | 2,34 | 2,39 | 0,42% | - |
| 14.02.2025 | 2,28 | 2,45 | 2,28 | 2,38 | 1,28% | - |
| 13.02.2025 | 2,22 | 2,38 | 2,22 | 2,35 | 2,62% | - |
| 12.02.2025 | 2,38 | 2,39 | 2,27 | 2,29 | -3,78% | - |
| 11.02.2025 | 2,40 | 2,46 | 2,37 | 2,38 | -3,64% | - |
| 10.02.2025 | 2,39 | 2,47 | 2,38 | 2,47 | 2,92% | - |
| 07.02.2025 | 2,41 | 2,46 | 2,39 | 2,40 | -0,41% | - |
| 06.02.2025 | 2,44 | 2,51 | 2,41 | 2,41 | -2,43% | - |
| 05.02.2025 | 2,50 | 2,52 | 2,44 | 2,47 | -1,59% | - |
| 04.02.2025 | 2,33 | 2,53 | 2,28 | 2,51 | 9,13% | - |
| 03.02.2025 | 2,41 | 2,42 | 2,10 | 2,30 | -3,77% | - |
| 31.01.2025 | 2,40 | 2,50 | 2,39 | 2,39 | -2,45% | - |
| 30.01.2025 | 2,49 | 2,52 | 2,39 | 2,45 | -1,61% | - |
| 29.01.2025 | 2,48 | 2,57 | 2,48 | 2,49 | -3,86% | - |
| 28.01.2025 | 2,54 | 2,59 | 2,46 | 2,59 | 0,78% | - |
| 27.01.2025 | 2,54 | 2,63 | 2,52 | 2,57 | -1,15% | - |
| 24.01.2025 | 2,60 | 2,72 | 2,59 | 2,60 | 0,00% | - |
| 23.01.2025 | 2,42 | 2,67 | 2,42 | 2,60 | 7,44% | - |
| 22.01.2025 | 2,39 | 2,46 | 2,36 | 2,42 | 0,83% | - |
| 21.01.2025 | 2,39 | 2,50 | 2,38 | 2,40 | -0,41% | - |
| 20.01.2025 | 2,43 | 2,45 | 2,40 | 2,41 | -1,23% | - |
| 17.01.2025 | 2,38 | 2,50 | 2,38 | 2,44 | 0,83% | - |
| 16.01.2025 | 2,38 | 2,47 | 2,38 | 2,42 | -0,82% | - |
| 15.01.2025 | 2,42 | 2,53 | 2,42 | 2,44 | 0,83% | - |
| 14.01.2025 | 2,36 | 2,47 | 2,33 | 2,42 | 2,11% | - |
| 13.01.2025 | 2,34 | 2,41 | 2,30 | 2,37 | -0,42% | - |
| 10.01.2025 | 2,36 | 2,47 | 2,36 | 2,38 | -1,65% | - |
| 09.01.2025 | 2,43 | 2,50 | 2,42 | 2,42 | -0,82% | - |
| 08.01.2025 | 2,53 | 2,57 | 2,39 | 2,44 | -4,31% | - |