5,890$
-4,54%
Echtzeit-Aktienkurs ELECTROVAYA INC.
Bid:
Ask:
Aktienkurse zur ELECTROVAYA INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 6,20 | 6,22 | 5,75 | 5,87 | -4,86% | 67.709,00 |
| 05.09.2025 | 6,39 | 6,52 | 6,14 | 6,17 | -3,44% | 524.428,00 |
| 04.09.2025 | 6,46 | 6,64 | 6,20 | 6,39 | 0,63% | 1.120.802,00 |
| 03.09.2025 | 6,05 | 6,70 | 6,05 | 6,35 | 10,24% | 1.579.118,00 |
| 02.09.2025 | 6,00 | 6,08 | 5,71 | 5,76 | -5,11% | 378.201,00 |
| 29.08.2025 | 6,07 | 6,20 | 5,93 | 6,07 | 0,50% | 432.803,00 |
| 28.08.2025 | 5,52 | 6,18 | 5,45 | 6,04 | 9,62% | 654.285,00 |
| 27.08.2025 | 5,55 | 5,55 | 5,33 | 5,51 | 0,55% | 216.928,00 |
| 26.08.2025 | 5,37 | 5,84 | 5,21 | 5,48 | 3,40% | 563.580,00 |
| 25.08.2025 | 4,84 | 5,40 | 4,76 | 5,30 | 12,29% | 758.328,00 |
| 22.08.2025 | 4,52 | 4,80 | 4,52 | 4,72 | 4,42% | 90.223,00 |
| 21.08.2025 | 4,56 | 4,61 | 4,40 | 4,52 | -1,09% | 63.986,00 |
| 20.08.2025 | 4,73 | 4,73 | 4,50 | 4,57 | -4,19% | 143.702,00 |
| 19.08.2025 | 4,90 | 4,98 | 4,72 | 4,77 | -0,83% | 109.102,00 |
| 18.08.2025 | 4,71 | 4,85 | 4,71 | 4,81 | 1,91% | 122.058,00 |
| 15.08.2025 | 4,70 | 4,89 | 4,58 | 4,72 | 1,94% | 193.128,00 |
| 14.08.2025 | 4,75 | 4,98 | 4,16 | 4,63 | -7,40% | 428.885,00 |
| 13.08.2025 | 5,12 | 5,24 | 4,91 | 5,00 | -0,60% | 376.289,00 |
| 12.08.2025 | 4,83 | 5,07 | 4,70 | 5,03 | 5,23% | 192.841,00 |
| 11.08.2025 | 4,62 | 4,78 | 4,60 | 4,78 | 3,46% | 209.851,00 |
| 08.08.2025 | 4,79 | 4,80 | 4,57 | 4,62 | -2,53% | 120.456,00 |
| 07.08.2025 | 4,70 | 4,74 | 4,59 | 4,74 | 2,60% | 124.718,00 |
| 06.08.2025 | 4,75 | 4,85 | 4,25 | 4,62 | -3,55% | 227.264,00 |
| 05.08.2025 | 4,85 | 4,88 | 4,71 | 4,79 | -1,24% | 136.974,00 |
| 04.08.2025 | 4,90 | 4,90 | 4,59 | 4,85 | -0,21% | 166.988,00 |
| 01.08.2025 | 4,85 | 4,97 | 4,60 | 4,86 | 0,41% | 97.756,00 |
| 31.07.2025 | 4,74 | 4,91 | 4,67 | 4,84 | 2,33% | 207.802,00 |
| 30.07.2025 | 4,99 | 5,00 | 4,68 | 4,73 | -5,10% | 272.636,00 |
| 29.07.2025 | 4,60 | 5,14 | 4,50 | 4,98 | 10,39% | 793.066,00 |
| 28.07.2025 | 4,54 | 4,63 | 4,48 | 4,52 | 0,33% | 274.325,00 |
| 25.07.2025 | 4,67 | 4,67 | 4,35 | 4,50 | -3,64% | 100.266,00 |
| 24.07.2025 | 4,61 | 4,71 | 4,56 | 4,67 | 0,21% | 127.022,00 |
| 23.07.2025 | 3,96 | 4,75 | 3,96 | 4,66 | 21,99% | 911.520,00 |
| 22.07.2025 | 3,80 | 3,85 | 3,66 | 3,82 | 1,60% | 309.554,00 |
| 21.07.2025 | 3,72 | 4,00 | 3,72 | 3,76 | 1,90% | 153.812,00 |
| 18.07.2025 | 3,76 | 3,78 | 3,55 | 3,69 | -2,64% | 31.984,00 |
| 17.07.2025 | 3,81 | 3,89 | 3,74 | 3,79 | -1,56% | 39.516,00 |
| 16.07.2025 | 3,93 | 3,93 | 3,71 | 3,85 | -1,53% | 69.719,00 |
| 15.07.2025 | 3,90 | 4,07 | 3,78 | 3,91 | 3,44% | 120.849,00 |
| 14.07.2025 | 3,88 | 3,88 | 3,73 | 3,78 | -1,31% | 37.595,00 |
| 11.07.2025 | 3,80 | 3,89 | 3,67 | 3,83 | 1,06% | 171.139,00 |
| 10.07.2025 | 3,59 | 3,80 | 3,49 | 3,79 | 7,67% | 157.846,00 |
| 09.07.2025 | 3,46 | 3,60 | 3,45 | 3,52 | 2,62% | 201.962,00 |
| 08.07.2025 | 3,25 | 3,44 | 3,21 | 3,43 | 7,86% | 93.384,00 |
| 07.07.2025 | 3,27 | 3,27 | 3,11 | 3,18 | -4,50% | 60.656,00 |
| 03.07.2025 | 3,34 | 3,38 | 3,24 | 3,33 | 0,60% | 12.448,00 |
| 02.07.2025 | 3,40 | 3,45 | 3,21 | 3,31 | -3,22% | 67.869,00 |
| 01.07.2025 | 3,46 | 3,46 | 3,34 | 3,42 | -0,58% | 40.892,00 |
| 30.06.2025 | 3,17 | 3,53 | 3,17 | 3,44 | 5,52% | 91.963,00 |
| 27.06.2025 | 3,35 | 3,45 | 3,19 | 3,26 | -4,40% | 249.481,00 |
| 26.06.2025 | 3,47 | 3,47 | 3,31 | 3,41 | -1,45% | 97.446,00 |
| 25.06.2025 | 3,43 | 3,48 | 3,35 | 3,46 | 0,87% | 43.321,00 |
| 24.06.2025 | 3,39 | 3,45 | 3,34 | 3,43 | 2,39% | 19.889,00 |
| 23.06.2025 | 3,23 | 3,35 | 3,17 | 3,35 | 1,21% | 47.473,00 |
| 20.06.2025 | 3,41 | 3,41 | 3,30 | 3,31 | -2,93% | 43.197,00 |
| 18.06.2025 | 3,31 | 3,41 | 3,31 | 3,41 | 1,79% | 14.991,00 |
| 17.06.2025 | 3,36 | 3,44 | 3,30 | 3,35 | -0,60% | 24.246,00 |
| 16.06.2025 | 3,39 | 3,47 | 3,35 | 3,37 | -0,29% | 14.844,00 |
| 13.06.2025 | 3,36 | 3,46 | 3,35 | 3,38 | -4,79% | 63.585,00 |
| 12.06.2025 | 3,50 | 3,63 | 3,49 | 3,55 | -2,20% | 68.791,00 |
| 11.06.2025 | 3,69 | 3,71 | 3,49 | 3,63 | 0,83% | 196.849,00 |
| 10.06.2025 | 3,60 | 3,64 | 3,50 | 3,60 | 1,12% | 144.827,00 |
| 09.06.2025 | 3,30 | 3,59 | 3,30 | 3,56 | 7,88% | 348.532,00 |
| 06.06.2025 | 3,21 | 3,30 | 3,07 | 3,30 | 2,80% | 67.966,00 |
| 05.06.2025 | 3,28 | 3,32 | 3,18 | 3,21 | -1,23% | 49.451,00 |
| 04.06.2025 | 3,40 | 3,47 | 3,25 | 3,25 | -2,83% | 57.189,00 |
| 03.06.2025 | 3,07 | 3,36 | 3,07 | 3,34 | 9,30% | 216.520,00 |
| 02.06.2025 | 3,06 | 3,08 | 2,98 | 3,06 | 0,00% | 40.466,00 |
| 30.05.2025 | 3,21 | 3,21 | 3,05 | 3,06 | -4,38% | 22.338,00 |
| 29.05.2025 | 3,23 | 3,24 | 3,16 | 3,20 | 0,00% | 154.486,00 |
| 28.05.2025 | 3,18 | 3,20 | 3,09 | 3,20 | 2,24% | 31.748,00 |
| 27.05.2025 | 3,15 | 3,16 | 3,05 | 3,13 | 0,97% | 91.897,00 |
| 23.05.2025 | 3,05 | 3,13 | 3,02 | 3,10 | -0,32% | 52.109,00 |
| 22.05.2025 | 3,11 | 3,17 | 3,03 | 3,11 | -0,64% | 34.152,00 |
| 21.05.2025 | 3,20 | 3,34 | 3,10 | 3,13 | -2,49% | 85.210,00 |
| 20.05.2025 | 3,32 | 3,35 | 3,14 | 3,21 | -3,14% | 141.478,00 |
| 19.05.2025 | 3,07 | 3,44 | 2,98 | 3,31 | 9,01% | 112.512,00 |
| 16.05.2025 | 3,09 | 3,09 | 2,95 | 3,04 | 1,16% | 117.445,00 |
| 15.05.2025 | 2,97 | 3,08 | 2,81 | 3,01 | 3,62% | 166.529,00 |
| 14.05.2025 | 2,75 | 2,94 | 2,75 | 2,90 | 5,07% | 110.584,00 |
| 13.05.2025 | 2,67 | 2,80 | 2,67 | 2,76 | 1,85% | 54.965,00 |
| 12.05.2025 | 2,72 | 2,77 | 2,66 | 2,71 | -0,91% | 43.682,00 |
| 09.05.2025 | 2,69 | 2,75 | 2,68 | 2,74 | 2,43% | 27.019,00 |
| 08.05.2025 | 2,70 | 2,80 | 2,66 | 2,67 | -1,84% | 19.782,00 |
| 07.05.2025 | 2,73 | 2,85 | 2,69 | 2,72 | -1,09% | 66.956,00 |
| 06.05.2025 | 2,70 | 2,80 | 2,70 | 2,75 | 4,17% | 19.563,00 |
| 05.05.2025 | 2,65 | 2,77 | 2,62 | 2,64 | -1,68% | 28.395,00 |
| 02.05.2025 | 2,63 | 2,69 | 2,55 | 2,69 | 3,67% | 12.920,00 |
| 01.05.2025 | 2,57 | 2,77 | 2,56 | 2,59 | -1,15% | 43.476,00 |
| 30.04.2025 | 2,61 | 2,66 | 2,55 | 2,62 | -0,76% | 16.387,00 |
| 29.04.2025 | 2,66 | 2,74 | 2,64 | 2,64 | -1,86% | 12.547,00 |
| 28.04.2025 | 2,70 | 2,77 | 2,63 | 2,69 | -0,37% | 13.577,00 |
| 25.04.2025 | 2,64 | 2,71 | 2,61 | 2,70 | 1,12% | 22.832,00 |
| 24.04.2025 | 2,59 | 2,68 | 2,55 | 2,67 | 3,49% | 28.127,00 |
| 23.04.2025 | 2,61 | 2,61 | 2,53 | 2,58 | 0,78% | 34.217,00 |
| 22.04.2025 | 2,53 | 2,61 | 2,53 | 2,56 | 1,19% | 21.712,00 |
| 21.04.2025 | 2,49 | 2,63 | 2,49 | 2,53 | 0,40% | 16.905,00 |
| 17.04.2025 | 2,46 | 2,57 | 2,46 | 2,52 | 0,00% | 16.741,00 |
| 16.04.2025 | 2,50 | 2,59 | 2,49 | 2,52 | -0,59% | 38.017,00 |
| 15.04.2025 | 2,44 | 2,58 | 2,44 | 2,54 | 3,47% | 13.113,00 |