3,230$
0,94%
Echtzeit-Aktienkurs Electrovaya Inc.
Bid:
Ask:
Aktienkurse zur Electrovaya Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 3,23 | 3,24 | 3,16 | 3,20 | 0,00% | 137.985,00 |
| 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 |
| 14.04.2025 | 2,42 | 2,48 | 2,40 | 2,45 | -1,21% | 17.958,00 |
| 11.04.2025 | 2,32 | 2,49 | 2,30 | 2,48 | 5,98% | 18.141,00 |
| 10.04.2025 | 2,26 | 2,40 | 2,26 | 2,34 | 0,00% | 17.668,00 |
| 09.04.2025 | 2,25 | 2,37 | 2,25 | 2,34 | 2,63% | 26.663,00 |
| 08.04.2025 | 2,36 | 2,46 | 2,25 | 2,28 | -4,60% | 28.976,00 |
| 07.04.2025 | 2,25 | 2,39 | 2,25 | 2,39 | 0,25% | 19.970,00 |
| 04.04.2025 | 2,50 | 2,50 | 2,32 | 2,38 | -6,88% | 39.325,00 |
| 03.04.2025 | 2,39 | 2,63 | 2,39 | 2,56 | 1,19% | 46.233,00 |
| 02.04.2025 | 2,50 | 2,65 | 2,43 | 2,53 | -4,17% | 45.599,00 |
| 01.04.2025 | 2,47 | 2,70 | 2,47 | 2,64 | 14,29% | 67.884,00 |
| 31.03.2025 | 2,31 | 2,43 | 2,30 | 2,31 | -2,94% | 23.547,00 |
| 28.03.2025 | 2,39 | 2,45 | 2,33 | 2,38 | -2,86% | 39.726,00 |
| 27.03.2025 | 2,50 | 2,60 | 2,40 | 2,45 | -0,81% | 70.612,00 |
| 26.03.2025 | 2,58 | 2,63 | 2,42 | 2,47 | -4,26% | 40.731,00 |
| 25.03.2025 | 2,75 | 2,75 | 2,58 | 2,58 | -4,80% | 35.233,00 |
| 24.03.2025 | 2,75 | 2,91 | 2,70 | 2,71 | -1,81% | 120.412,00 |
| 21.03.2025 | 2,91 | 2,91 | 2,75 | 2,76 | -3,16% | 83.799,00 |
| 20.03.2025 | 2,76 | 2,92 | 2,76 | 2,85 | 4,78% | 245.248,00 |
| 19.03.2025 | 2,55 | 2,73 | 2,55 | 2,72 | 4,21% | 69.388,00 |
| 18.03.2025 | 2,55 | 2,69 | 2,55 | 2,61 | -1,14% | 29.433,00 |
| 17.03.2025 | 2,54 | 2,65 | 2,50 | 2,64 | 5,60% | 28.982,00 |
| 14.03.2025 | 2,46 | 2,54 | 2,45 | 2,50 | 1,63% | 31.053,00 |
| 13.03.2025 | 2,38 | 2,48 | 2,36 | 2,46 | 4,02% | 72.134,00 |
| 12.03.2025 | 2,35 | 2,41 | 2,33 | 2,37 | 1,07% | 62.276,00 |
| 11.03.2025 | 2,54 | 2,54 | 2,32 | 2,34 | -4,49% | 44.188,00 |
| 10.03.2025 | 2,02 | 2,54 | 2,02 | 2,45 | 9,38% | 140.850,00 |
| 07.03.2025 | 2,20 | 2,33 | 2,20 | 2,24 | 2,75% | 57.539,00 |
| 06.03.2025 | 2,21 | 2,23 | 2,15 | 2,18 | 6,34% | 36.676,00 |
| 05.03.2025 | 2,02 | 2,08 | 2,00 | 2,05 | 0,49% | 77.127,00 |
| 04.03.2025 | 2,09 | 2,15 | 1,80 | 2,04 | -1,45% | 93.161,00 |
| 03.03.2025 | 2,14 | 2,22 | 2,07 | 2,07 | -1,90% | 97.694,00 |
| 28.02.2025 | 2,21 | 2,25 | 2,11 | 2,11 | -6,64% | 64.382,00 |
| 27.02.2025 | 2,33 | 2,33 | 2,22 | 2,26 | -2,16% | 16.399,00 |
| 26.02.2025 | 2,35 | 2,43 | 2,30 | 2,31 | -2,51% | 20.603,00 |
| 25.02.2025 | 2,33 | 2,37 | 2,20 | 2,37 | 1,70% | 32.992,00 |
| 24.02.2025 | 2,29 | 2,37 | 2,25 | 2,33 | 1,75% | 51.847,00 |
| 21.02.2025 | 2,33 | 2,41 | 2,23 | 2,29 | -4,18% | 117.637,00 |
| 20.02.2025 | 2,40 | 2,45 | 2,29 | 2,39 | -0,83% | 42.194,00 |
| 19.02.2025 | 2,49 | 2,53 | 2,40 | 2,41 | -3,21% | 56.510,00 |
| 18.02.2025 | 2,55 | 2,58 | 2,49 | 2,49 | -0,40% | 113.374,00 |
| 14.02.2025 | 2,50 | 2,60 | 2,40 | 2,50 | 2,46% | 186.813,00 |
| 13.02.2025 | 2,45 | 2,50 | 2,35 | 2,44 | 2,74% | 82.976,00 |
| 12.02.2025 | 2,42 | 2,48 | 2,35 | 2,38 | -4,17% | 62.599,00 |
| 11.02.2025 | 2,54 | 2,54 | 2,44 | 2,48 | -2,24% | 17.848,00 |
| 10.02.2025 | 2,52 | 2,56 | 2,47 | 2,54 | 3,47% | 21.679,00 |
| 07.02.2025 | 2,50 | 2,54 | 2,45 | 2,45 | -1,61% | 20.040,00 |
| 06.02.2025 | 2,52 | 2,60 | 2,49 | 2,49 | -1,58% | 23.072,00 |
| 05.02.2025 | 2,57 | 2,65 | 2,52 | 2,53 | -3,80% | 34.889,00 |
| 04.02.2025 | 2,45 | 2,68 | 2,33 | 2,63 | 10,97% | 31.016,00 |
| 03.02.2025 | 2,21 | 2,43 | 2,11 | 2,37 | -5,20% | 93.209,00 |
| 31.01.2025 | 2,51 | 2,62 | 2,45 | 2,50 | -3,10% | 47.082,00 |
| 30.01.2025 | 2,58 | 2,65 | 2,45 | 2,58 | -0,77% | 128.598,00 |
| 29.01.2025 | 2,65 | 2,66 | 2,58 | 2,60 | -1,52% | 52.945,00 |
| 28.01.2025 | 2,68 | 2,71 | 2,55 | 2,64 | -0,75% | 89.442,00 |
| 27.01.2025 | 2,81 | 2,81 | 2,62 | 2,66 | -2,92% | 77.145,00 |
| 24.01.2025 | 2,89 | 2,89 | 2,70 | 2,74 | 1,11% | 135.101,00 |
| 23.01.2025 | 2,66 | 2,82 | 2,60 | 2,71 | 7,54% | 357.572,00 |
| 22.01.2025 | 2,49 | 2,58 | 2,45 | 2,52 | 1,00% | 166.999,00 |
| 21.01.2025 | 2,60 | 2,60 | 2,46 | 2,50 | -0,20% | 32.273,00 |
| 17.01.2025 | 2,51 | 2,56 | 2,45 | 2,50 | 0,40% | 64.272,00 |
| 16.01.2025 | 2,51 | 2,53 | 2,48 | 2,49 | 0,81% | 14.234,00 |
| 15.01.2025 | 2,56 | 2,63 | 2,47 | 2,47 | -1,59% | 39.191,00 |
| 14.01.2025 | 2,42 | 2,52 | 2,42 | 2,51 | 5,46% | 33.089,00 |
| 13.01.2025 | 2,37 | 2,46 | 2,31 | 2,38 | -3,25% | 65.395,00 |
| 10.01.2025 | 2,42 | 2,54 | 2,40 | 2,46 | -1,60% | 68.342,00 |
| 08.01.2025 | 2,61 | 2,64 | 2,45 | 2,50 | -4,58% | 82.552,00 |
| 07.01.2025 | 2,74 | 2,74 | 2,61 | 2,62 | -2,24% | 86.422,00 |
| 06.01.2025 | 2,70 | 2,73 | 2,54 | 2,68 | 2,10% | 174.559,00 |
| 03.01.2025 | 2,50 | 2,68 | 2,48 | 2,63 | 2,94% | 106.954,00 |