7,800$
1,47%
Echtzeit-Aktienkurs Electrovaya Inc.
Bid:
Ask:
Aktienkurse zur Electrovaya Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 7,68 | 7,85 | 7,45 | 7,82 | 1,73% | 222.557,00 |
| 25.02.2026 | 8,10 | 8,10 | 7,53 | 7,69 | -3,91% | 300,00 |
| 24.02.2026 | 7,34 | 8,03 | 7,30 | 8,00 | 9,51% | 300,00 |
| 23.02.2026 | 7,67 | 7,67 | 7,16 | 7,31 | -4,76% | 300,00 |
| 20.02.2026 | 7,86 | 8,10 | 7,67 | 7,67 | -4,60% | 519.569,00 |
| 19.02.2026 | 8,08 | 8,13 | 7,65 | 8,04 | -1,35% | 577.584,00 |
| 18.02.2026 | 7,89 | 8,21 | 7,83 | 8,15 | 3,82% | 456.986,00 |
| 17.02.2026 | 7,70 | 7,98 | 7,63 | 7,85 | 1,29% | 380.611,00 |
| 13.02.2026 | 7,66 | 8,20 | 7,26 | 7,75 | -11,43% | 1.210.163,00 |
| 12.02.2026 | 9,39 | 9,50 | 8,68 | 8,75 | -6,02% | 544.828,00 |
| 11.02.2026 | 9,33 | 9,40 | 8,90 | 9,31 | 2,53% | 331.283,00 |
| 10.02.2026 | 9,49 | 9,53 | 9,07 | 9,08 | -3,51% | 277.206,00 |
| 09.02.2026 | 8,99 | 9,48 | 8,60 | 9,41 | 6,33% | 551.957,00 |
| 06.02.2026 | 8,49 | 9,07 | 8,41 | 8,85 | 8,46% | 521.311,00 |
| 05.02.2026 | 9,00 | 9,10 | 8,11 | 8,16 | -11,50% | 973.559,00 |
| 04.02.2026 | 11,18 | 11,42 | 9,04 | 9,22 | -17,09% | 1.117.359,00 |
| 03.02.2026 | 11,04 | 11,88 | 10,63 | 11,12 | -0,98% | 1.062.219,00 |
| 02.02.2026 | 10,74 | 11,40 | 10,24 | 11,23 | 3,69% | 594.933,00 |
| 30.01.2026 | 10,34 | 10,94 | 10,15 | 10,83 | 2,56% | 667.329,00 |
| 29.01.2026 | 10,81 | 10,81 | 9,94 | 10,56 | -0,94% | 906.125,00 |
| 28.01.2026 | 10,94 | 11,07 | 10,48 | 10,66 | -2,29% | 374.533,00 |
| 27.01.2026 | 10,22 | 10,93 | 10,06 | 10,91 | 5,21% | 612.729,00 |
| 26.01.2026 | 11,01 | 11,25 | 10,26 | 10,37 | -5,90% | 1.454.549,00 |
| 23.01.2026 | 11,15 | 11,46 | 10,85 | 11,02 | -0,54% | 941.995,00 |
| 22.01.2026 | 10,94 | 11,16 | 10,60 | 11,08 | 3,45% | 654.839,00 |
| 21.01.2026 | 10,76 | 10,95 | 10,04 | 10,71 | 0,94% | 2.097.604,00 |
| 20.01.2026 | 9,67 | 10,75 | 9,54 | 10,61 | 8,04% | 1.086.770,00 |
| 16.01.2026 | 9,10 | 9,96 | 9,01 | 9,82 | 8,39% | 693.435,00 |
| 15.01.2026 | 8,88 | 9,22 | 8,67 | 9,06 | 4,26% | 450.899,00 |
| 14.01.2026 | 8,53 | 8,80 | 8,32 | 8,69 | 1,52% | 343.377,00 |
| 13.01.2026 | 8,99 | 9,05 | 8,24 | 8,56 | -4,57% | 731.222,00 |
| 12.01.2026 | 8,84 | 9,01 | 8,54 | 8,97 | 1,36% | 293.981,00 |
| 09.01.2026 | 8,75 | 8,99 | 8,65 | 8,85 | 1,37% | 358.245,00 |
| 08.01.2026 | 8,69 | 8,85 | 8,39 | 8,73 | -0,11% | 381.933,00 |
| 07.01.2026 | 8,65 | 9,12 | 8,50 | 8,74 | 0,69% | 419.784,00 |
| 06.01.2026 | 8,53 | 8,78 | 8,13 | 8,68 | 2,36% | 569.311,00 |
| 05.01.2026 | 8,05 | 8,75 | 8,05 | 8,48 | 7,07% | 942.537,00 |
| 02.01.2026 | 7,90 | 8,44 | 7,85 | 7,92 | 0,25% | 649.196,00 |
| 31.12.2025 | 7,74 | 7,90 | 7,55 | 7,90 | 2,07% | 234.000,00 |
| 30.12.2025 | 7,89 | 7,97 | 7,73 | 7,74 | -1,28% | 380.188,00 |
| 29.12.2025 | 7,90 | 7,93 | 7,65 | 7,84 | -1,75% | 306.262,00 |
| 26.12.2025 | 7,93 | 7,99 | 7,72 | 7,98 | 1,40% | 318.266,00 |
| 24.12.2025 | 7,72 | 7,96 | 7,59 | 7,87 | 1,81% | 387.281,00 |
| 23.12.2025 | 7,50 | 7,83 | 7,35 | 7,73 | 3,07% | 519.268,00 |
| 22.12.2025 | 6,79 | 7,53 | 6,79 | 7,50 | 10,62% | 764.713,00 |
| 19.12.2025 | 6,73 | 6,91 | 6,59 | 6,78 | 0,59% | 449.575,00 |
| 18.12.2025 | 6,53 | 7,32 | 6,47 | 6,74 | 6,81% | 660.212,00 |
| 17.12.2025 | 6,57 | 6,67 | 6,28 | 6,31 | -3,66% | 372.459,00 |
| 16.12.2025 | 6,64 | 6,99 | 6,41 | 6,55 | -1,65% | 525.153,00 |
| 15.12.2025 | 6,66 | 6,69 | 6,24 | 6,66 | 0,60% | 733.536,00 |
| 12.12.2025 | 6,99 | 6,99 | 6,25 | 6,62 | -4,61% | 1.407.423,00 |
| 11.12.2025 | 5,63 | 6,96 | 5,03 | 6,94 | 29,00% | 2.594.954,00 |
| 10.12.2025 | 5,47 | 5,50 | 5,25 | 5,38 | 0,00% | 822.630,00 |
| 09.12.2025 | 5,29 | 5,50 | 5,25 | 5,38 | 0,94% | 445.522,00 |
| 08.12.2025 | 5,41 | 5,41 | 5,09 | 5,33 | -0,56% | 668.820,00 |
| 05.12.2025 | 5,32 | 5,42 | 5,16 | 5,36 | 1,90% | 681.503,00 |
| 04.12.2025 | 4,96 | 5,36 | 4,87 | 5,26 | 6,91% | 690.090,00 |
| 03.12.2025 | 4,65 | 4,94 | 4,59 | 4,92 | 5,13% | 556.202,00 |
| 02.12.2025 | 4,71 | 4,85 | 4,65 | 4,68 | 1,74% | 549.081,00 |
| 01.12.2025 | 4,65 | 4,65 | 4,48 | 4,60 | -2,75% | 417.118,00 |
| 28.11.2025 | 4,72 | 4,78 | 4,62 | 4,73 | 1,28% | 251.227,00 |
| 26.11.2025 | 4,53 | 4,69 | 4,49 | 4,67 | 3,32% | 698.127,00 |
| 25.11.2025 | 4,25 | 4,59 | 4,23 | 4,52 | 6,86% | 629.382,00 |
| 24.11.2025 | 4,35 | 4,47 | 4,21 | 4,23 | -1,63% | 595.488,00 |
| 21.11.2025 | 4,30 | 4,32 | 4,10 | 4,30 | -0,23% | 1.262.912,00 |
| 20.11.2025 | 4,56 | 4,75 | 4,28 | 4,31 | -4,86% | 622.608,00 |
| 19.11.2025 | 4,66 | 4,78 | 4,49 | 4,53 | -1,31% | 898.746,00 |
| 18.11.2025 | 4,63 | 4,75 | 4,57 | 4,59 | -1,08% | 476.956,00 |
| 17.11.2025 | 4,77 | 4,98 | 4,61 | 4,64 | -2,32% | 615.166,00 |
| 14.11.2025 | 4,56 | 4,93 | 4,52 | 4,75 | -5,38% | 1.031.848,00 |
| 13.11.2025 | 5,09 | 5,09 | 4,90 | 5,02 | -1,57% | 507.251,00 |
| 12.11.2025 | 5,15 | 5,23 | 5,02 | 5,10 | 0,20% | 382.813,00 |
| 11.11.2025 | 5,38 | 5,38 | 5,03 | 5,09 | -5,74% | 602.925,00 |
| 10.11.2025 | 5,49 | 5,58 | 5,33 | 5,40 | 1,12% | 584.565,00 |
| 07.11.2025 | 5,01 | 5,37 | 5,00 | 5,34 | 3,49% | 1.094.830,00 |
| 06.11.2025 | 5,62 | 5,62 | 5,13 | 5,16 | -7,86% | 1.254.074,00 |
| 05.11.2025 | 5,38 | 5,65 | 5,30 | 5,60 | -3,45% | 2.096.228,00 |
| 04.11.2025 | 6,25 | 6,30 | 5,74 | 5,80 | -9,09% | 586.153,00 |
| 03.11.2025 | 6,59 | 6,72 | 6,23 | 6,38 | -1,39% | 289.301,00 |
| 31.10.2025 | 6,48 | 6,58 | 6,38 | 6,47 | 0,15% | 180.133,00 |
| 30.10.2025 | 6,42 | 6,84 | 6,36 | 6,46 | -0,46% | 340.489,00 |
| 29.10.2025 | 6,19 | 6,62 | 6,15 | 6,49 | 5,53% | 387.808,00 |
| 28.10.2025 | 6,26 | 6,49 | 6,11 | 6,15 | -2,07% | 329.196,00 |
| 27.10.2025 | 6,77 | 6,94 | 6,17 | 6,28 | -4,85% | 263.114,00 |
| 24.10.2025 | 6,55 | 6,92 | 6,43 | 6,60 | 4,93% | 398.760,00 |
| 23.10.2025 | 6,02 | 6,35 | 6,02 | 6,29 | 4,83% | 333.416,00 |
| 22.10.2025 | 6,48 | 6,55 | 5,82 | 6,00 | -6,98% | 642.688,00 |
| 21.10.2025 | 6,51 | 6,51 | 6,30 | 6,45 | -0,46% | 211.173,00 |
| 20.10.2025 | 6,75 | 6,76 | 6,30 | 6,48 | -2,11% | 438.147,00 |
| 17.10.2025 | 6,57 | 6,78 | 6,42 | 6,62 | -2,50% | 630.476,00 |
| 16.10.2025 | 7,28 | 7,37 | 6,76 | 6,79 | -7,11% | 320.402,00 |
| 15.10.2025 | 7,38 | 7,50 | 7,04 | 7,31 | -0,81% | 368.667,00 |
| 14.10.2025 | 7,41 | 7,52 | 6,78 | 7,37 | -3,15% | 481.377,00 |
| 13.10.2025 | 6,72 | 7,72 | 6,71 | 7,61 | 14,61% | 1.163.723,00 |
| 10.10.2025 | 6,50 | 7,03 | 6,50 | 6,64 | 1,53% | 870.503,00 |
| 09.10.2025 | 6,55 | 6,66 | 6,35 | 6,54 | -0,15% | 366.916,00 |
| 08.10.2025 | 6,72 | 6,78 | 6,48 | 6,55 | -1,36% | 368.752,00 |
| 07.10.2025 | 6,83 | 6,91 | 6,39 | 6,64 | -1,48% | 732.619,00 |
| 06.10.2025 | 6,62 | 6,79 | 6,37 | 6,74 | 9,15% | 1.375.948,00 |
| 03.10.2025 | 5,81 | 6,30 | 5,81 | 6,18 | 5,74% | 146.889,00 |