15,290$
-8,50%
Echtzeit-Aktienkurs Aeva Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 16,36 | 16,40 | 15,28 | 15,29 | -8,50% | 1.689.662,00 |
| 11.03.2026 | 16,22 | 17,94 | 16,11 | 16,71 | 3,15% | 2.423.195,00 |
| 10.03.2026 | 14,95 | 16,57 | 14,80 | 16,20 | 9,72% | 636.166,00 |
| 09.03.2026 | 13,68 | 14,79 | 13,33 | 14,77 | 4,20% | 439.617,00 |
| 06.03.2026 | 14,72 | 15,63 | 14,14 | 14,17 | -6,03% | 563.835,00 |
| 05.03.2026 | 14,64 | 15,72 | 14,33 | 15,08 | 0,47% | 684.199,00 |
| 04.03.2026 | 14,39 | 15,15 | 13,58 | 15,01 | 7,44% | 2.009.337,00 |
| 03.03.2026 | 13,97 | 14,88 | 13,61 | 13,97 | -3,66% | 1.756.309,00 |
| 02.03.2026 | 12,58 | 15,27 | 12,50 | 14,50 | 9,35% | 2.649.571,00 |
| 27.02.2026 | 13,74 | 14,34 | 13,07 | 13,26 | -2,79% | 2.449.006,00 |
| 26.02.2026 | 14,17 | 14,38 | 12,97 | 13,64 | 0,00% | 2.679.524,00 |
| 25.02.2026 | 13,38 | 13,75 | 13,22 | 13,64 | 4,44% | 1.093.170,00 |
| 24.02.2026 | 12,50 | 13,38 | 12,33 | 13,06 | 4,82% | 1.017.080,00 |
| 23.02.2026 | 12,22 | 12,69 | 12,05 | 12,46 | -0,64% | 1.159.005,00 |
| 20.02.2026 | 12,70 | 13,26 | 12,25 | 12,54 | -2,56% | 1.251.564,00 |
| 19.02.2026 | 12,74 | 12,93 | 12,32 | 12,87 | -0,69% | 986.715,00 |
| 18.02.2026 | 12,78 | 13,40 | 12,57 | 12,96 | 0,47% | 920.112,00 |
| 17.02.2026 | 13,05 | 13,37 | 12,42 | 12,90 | -5,01% | 1.481.912,00 |
| 13.02.2026 | 13,13 | 13,88 | 12,41 | 13,58 | 5,85% | 1.420.764,00 |
| 12.02.2026 | 12,75 | 12,85 | 11,95 | 12,83 | 0,71% | 2.118.713,00 |
| 11.02.2026 | 13,36 | 13,36 | 12,36 | 12,74 | -1,55% | 1.600.633,00 |
| 10.02.2026 | 13,89 | 13,99 | 12,87 | 12,94 | -7,57% | 1.812.455,00 |
| 09.02.2026 | 12,79 | 14,30 | 12,37 | 14,00 | 12,90% | 2.687.800,00 |
| 06.02.2026 | 11,97 | 12,54 | 11,66 | 12,40 | 9,25% | 1.944.129,00 |
| 05.02.2026 | 12,09 | 12,35 | 11,19 | 11,35 | -9,71% | 2.231.830,00 |
| 04.02.2026 | 12,82 | 13,56 | 12,32 | 12,57 | -3,90% | 2.716.340,00 |
| 03.02.2026 | 13,12 | 13,40 | 12,20 | 13,08 | 2,51% | 1.576.541,00 |
| 02.02.2026 | 12,60 | 13,46 | 12,42 | 12,76 | -0,08% | 2.277.617,00 |
| 30.01.2026 | 13,18 | 13,99 | 12,50 | 12,77 | -3,62% | 3.707.881,00 |
| 29.01.2026 | 14,10 | 14,31 | 13,13 | 13,25 | -7,99% | 2.428.153,00 |
| 28.01.2026 | 14,53 | 15,44 | 14,04 | 14,40 | 0,35% | 2.487.930,00 |
| 27.01.2026 | 14,71 | 14,78 | 13,85 | 14,35 | 0,07% | 1.835.124,00 |
| 26.01.2026 | 15,81 | 15,81 | 14,17 | 14,34 | -9,18% | 3.883.232,00 |
| 23.01.2026 | 18,11 | 18,14 | 15,76 | 15,79 | -13,67% | 4.096.849,00 |
| 22.01.2026 | 18,42 | 19,38 | 18,24 | 18,29 | 0,55% | 3.124.984,00 |
| 21.01.2026 | 20,00 | 20,60 | 16,64 | 18,19 | -7,85% | 5.160.831,00 |
| 20.01.2026 | 18,47 | 19,88 | 18,33 | 19,74 | 2,07% | 3.492.093,00 |
| 16.01.2026 | 20,01 | 20,89 | 18,36 | 19,34 | -2,42% | 4.288.171,00 |
| 15.01.2026 | 22,20 | 22,62 | 19,42 | 19,82 | -4,20% | 6.667.193,00 |
| 14.01.2026 | 19,75 | 21,23 | 19,40 | 20,69 | 3,97% | 3.821.171,00 |
| 13.01.2026 | 19,25 | 20,65 | 18,85 | 19,90 | 4,19% | 3.094.006,00 |
| 12.01.2026 | 19,45 | 19,48 | 17,45 | 19,10 | -3,88% | 5.370.158,00 |
| 09.01.2026 | 17,15 | 21,05 | 17,13 | 19,87 | 17,64% | 7.426.228,00 |
| 08.01.2026 | 16,87 | 17,00 | 15,85 | 16,89 | -0,59% | 2.972.258,00 |
| 07.01.2026 | 17,25 | 17,56 | 15,61 | 16,99 | -3,41% | 6.356.601,00 |
| 06.01.2026 | 16,46 | 18,43 | 15,18 | 17,59 | 34,38% | 21.602.394,00 |
| 05.01.2026 | 12,99 | 13,32 | 12,30 | 13,09 | 2,67% | 4.672.848,00 |