27,500€
1,85%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
05.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
04.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
03.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
28.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | 10,00 |
26.08.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 228,00 |
23.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 14,29% | - |
22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
21.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
20.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
19.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
16.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
15.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
14.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
13.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
12.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
09.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 18,28% | - |
08.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,92% | - |
07.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 4,66% | 10,00 |
06.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
05.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
31.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
26.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
25.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
24.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 5,52% | - |
23.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
22.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
19.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
18.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
17.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 12,43% | - |
16.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
15.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
11.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
10.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
09.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
08.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
05.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
04.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
03.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
02.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
01.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | - |
28.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
27.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
26.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
25.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
21.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
20.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
19.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
18.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
17.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
14.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
13.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
12.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
11.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
10.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
06.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
05.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
04.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
03.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
31.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
30.05.2024 | 19,10 | 19,40 | 19,10 | 19,30 | -8,96% | 425,00 |
29.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
28.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
27.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
24.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
23.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
22.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
21.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
20.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 60,00 |
17.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
16.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
15.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
14.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
13.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -13,74% | - |
10.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
09.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
08.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
07.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
06.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
29.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
26.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
25.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
24.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
23.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
22.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
19.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |