15,850$
-14,97%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,31 | 17,44 | 15,23 | 15,85 | -14,99% | 3.895.643,00 |
| 31.07.2025 | 20,02 | 20,02 | 18,40 | 18,64 | -4,07% | 2.532.827,00 |
| 30.07.2025 | 20,55 | 20,63 | 18,90 | 19,43 | -4,89% | 2.675.772,00 |
| 29.07.2025 | 22,86 | 23,42 | 20,33 | 20,43 | -7,14% | 2.085.796,00 |
| 28.07.2025 | 22,24 | 22,33 | 21,40 | 22,00 | 2,37% | 1.947.298,00 |
| 25.07.2025 | 23,50 | 23,57 | 21,48 | 21,49 | -8,82% | 2.787.426,00 |
| 24.07.2025 | 24,91 | 24,91 | 23,40 | 23,57 | -5,44% | 1.700.282,00 |
| 23.07.2025 | 26,00 | 26,22 | 23,69 | 24,93 | -3,62% | 2.387.556,00 |
| 22.07.2025 | 26,75 | 26,99 | 24,68 | 25,86 | -2,67% | 2.184.277,00 |
| 21.07.2025 | 32,61 | 32,79 | 26,41 | 26,57 | -17,56% | 3.617.176,00 |
| 18.07.2025 | 31,00 | 33,24 | 30,21 | 32,23 | 5,05% | 3.175.573,00 |
| 17.07.2025 | 28,18 | 31,43 | 27,85 | 30,68 | 11,32% | 3.593.784,00 |
| 16.07.2025 | 27,31 | 27,80 | 25,60 | 27,56 | 4,00% | 2.694.248,00 |
| 15.07.2025 | 27,79 | 28,30 | 26,44 | 26,50 | -1,01% | 2.617.489,00 |
| 14.07.2025 | 25,90 | 26,86 | 25,26 | 26,77 | 2,57% | 1.905.582,00 |
| 11.07.2025 | 28,31 | 28,50 | 25,67 | 26,10 | -10,65% | 2.839.405,00 |
| 10.07.2025 | 30,50 | 30,60 | 27,63 | 29,21 | -5,53% | 2.995.879,00 |
| 09.07.2025 | 30,90 | 32,97 | 29,82 | 30,92 | 3,07% | 2.890.451,00 |
| 08.07.2025 | 33,51 | 34,48 | 28,64 | 30,00 | -10,77% | 4.731.196,00 |
| 07.07.2025 | 32,20 | 33,91 | 30,62 | 33,62 | 2,22% | 2.721.023,00 |
| 03.07.2025 | 31,40 | 33,44 | 30,00 | 32,89 | 6,51% | 2.356.378,00 |
| 02.07.2025 | 28,46 | 31,37 | 26,74 | 30,88 | 7,75% | 4.304.502,00 |
| 01.07.2025 | 36,04 | 36,25 | 26,22 | 28,66 | -24,16% | 9.650.706,00 |
| 30.06.2025 | 36,99 | 38,80 | 35,12 | 37,79 | 3,73% | 4.095.738,00 |
| 27.06.2025 | 34,02 | 36,76 | 33,31 | 36,43 | 8,55% | 5.537.328,00 |
| 26.06.2025 | 29,56 | 34,42 | 29,49 | 33,56 | 15,05% | 2.850.526,00 |
| 25.06.2025 | 29,56 | 29,95 | 28,03 | 29,17 | -2,67% | 2.026.316,00 |
| 24.06.2025 | 28,13 | 31,25 | 27,63 | 29,97 | 9,70% | 3.442.069,00 |
| 23.06.2025 | 24,03 | 28,21 | 23,84 | 27,32 | 8,71% | 2.796.183,00 |
| 20.06.2025 | 27,72 | 27,92 | 23,28 | 25,13 | -8,98% | 4.277.734,00 |
| 18.06.2025 | 26,19 | 28,10 | 26,08 | 27,61 | 6,93% | 2.705.365,00 |
| 17.06.2025 | 25,64 | 26,76 | 25,45 | 25,82 | 0,27% | 2.278.044,00 |
| 16.06.2025 | 23,27 | 25,81 | 23,25 | 25,75 | 11,67% | 2.073.890,00 |
| 13.06.2025 | 22,72 | 24,24 | 22,39 | 23,06 | -2,58% | 1.576.483,00 |
| 12.06.2025 | 22,94 | 24,23 | 21,90 | 23,67 | 1,41% | 1.746.510,00 |
| 11.06.2025 | 22,53 | 23,95 | 21,97 | 23,34 | 4,85% | 2.298.253,00 |
| 10.06.2025 | 22,24 | 22,63 | 21,31 | 22,26 | 2,20% | 1.577.039,00 |
| 09.06.2025 | 21,46 | 21,85 | 20,63 | 21,78 | 4,21% | 1.422.060,00 |
| 06.06.2025 | 19,64 | 21,11 | 19,52 | 20,90 | 9,71% | 1.458.980,00 |
| 05.06.2025 | 20,81 | 20,99 | 18,75 | 19,05 | -7,21% | 1.873.467,00 |
| 04.06.2025 | 19,68 | 20,68 | 18,97 | 20,53 | 4,16% | 1.802.245,00 |
| 03.06.2025 | 17,54 | 19,78 | 16,97 | 19,71 | 13,80% | 2.243.495,00 |
| 02.06.2025 | 17,99 | 18,00 | 16,60 | 17,32 | -5,20% | 1.556.486,00 |
| 30.05.2025 | 17,32 | 18,69 | 16,81 | 18,27 | 5,48% | 1.830.777,00 |
| 29.05.2025 | 17,60 | 17,60 | 16,36 | 17,32 | 0,41% | 1.545.339,00 |
| 28.05.2025 | 16,37 | 17,94 | 16,05 | 17,25 | 6,94% | 2.222.525,00 |
| 27.05.2025 | 16,49 | 17,53 | 15,75 | 16,13 | 0,50% | 1.581.795,00 |
| 23.05.2025 | 15,78 | 16,13 | 15,33 | 16,05 | -0,31% | 1.566.951,00 |
| 22.05.2025 | 14,18 | 16,49 | 14,16 | 16,10 | 13,38% | 3.530.921,00 |
| 21.05.2025 | 14,84 | 14,96 | 13,84 | 14,20 | -5,08% | 2.467.900,00 |
| 20.05.2025 | 14,80 | 15,45 | 13,74 | 14,96 | -3,98% | 3.502.551,00 |
| 19.05.2025 | 18,67 | 18,72 | 15,06 | 15,58 | -15,51% | 5.542.501,00 |
| 16.05.2025 | 17,00 | 18,74 | 17,00 | 18,44 | 8,28% | 4.127.962,00 |
| 15.05.2025 | 14,00 | 18,19 | 13,85 | 17,03 | 17,85% | 5.311.399,00 |
| 14.05.2025 | 13,93 | 14,47 | 13,03 | 14,45 | 6,72% | 2.654.471,00 |
| 13.05.2025 | 13,02 | 13,69 | 12,46 | 13,54 | 3,91% | 2.658.470,00 |
| 12.05.2025 | 11,50 | 13,05 | 11,49 | 13,03 | 17,18% | 3.633.465,00 |
| 09.05.2025 | 10,27 | 11,12 | 10,21 | 11,12 | 9,13% | 2.670.014,00 |
| 08.05.2025 | 9,30 | 10,74 | 9,00 | 10,19 | 12,35% | 2.700.832,00 |
| 07.05.2025 | 9,16 | 9,17 | 8,53 | 9,07 | -1,52% | 1.983.676,00 |
| 06.05.2025 | 7,62 | 9,53 | 7,50 | 9,21 | 18,23% | 3.967.181,00 |
| 05.05.2025 | 7,68 | 7,98 | 7,46 | 7,79 | 1,43% | 1.582.590,00 |
| 02.05.2025 | 7,25 | 7,72 | 7,25 | 7,68 | 7,11% | 1.483.003,00 |
| 01.05.2025 | 7,14 | 7,46 | 7,10 | 7,17 | 0,84% | 622.336,00 |
| 30.04.2025 | 7,00 | 7,24 | 6,86 | 7,11 | -2,87% | 562.065,00 |
| 29.04.2025 | 7,13 | 7,45 | 7,11 | 7,32 | 1,95% | 725.746,00 |
| 28.04.2025 | 7,32 | 7,76 | 6,90 | 7,18 | -1,91% | 788.095,00 |
| 25.04.2025 | 7,49 | 7,50 | 7,15 | 7,32 | -2,27% | 816.240,00 |
| 24.04.2025 | 6,74 | 7,50 | 6,65 | 7,49 | 11,13% | 926.901,00 |
| 23.04.2025 | 6,43 | 7,18 | 6,43 | 6,74 | 9,06% | 1.056.226,00 |
| 22.04.2025 | 6,30 | 6,46 | 6,11 | 6,18 | -1,83% | 979.860,00 |
| 21.04.2025 | 7,24 | 7,24 | 6,10 | 6,30 | -13,65% | 1.569.920,00 |
| 17.04.2025 | 7,10 | 7,61 | 7,06 | 7,29 | 1,67% | 1.131.313,00 |
| 16.04.2025 | 7,61 | 8,06 | 6,92 | 7,17 | -8,08% | 1.609.387,00 |
| 15.04.2025 | 7,12 | 8,12 | 7,08 | 7,80 | 8,64% | 2.495.323,00 |
| 14.04.2025 | 7,50 | 7,50 | 6,83 | 7,18 | -2,05% | 866.539,00 |
| 11.04.2025 | 7,41 | 7,74 | 7,16 | 7,33 | -2,40% | 671.825,00 |
| 10.04.2025 | 7,07 | 7,52 | 6,92 | 7,51 | 3,02% | 796.212,00 |
| 09.04.2025 | 5,86 | 7,40 | 5,81 | 7,29 | 23,35% | 1.130.890,00 |
| 08.04.2025 | 6,56 | 6,72 | 5,80 | 5,91 | -6,78% | 1.099.943,00 |
| 07.04.2025 | 6,47 | 6,74 | 6,07 | 6,34 | -3,50% | 1.166.652,00 |
| 04.04.2025 | 7,03 | 7,05 | 6,30 | 6,57 | -10,12% | 1.075.416,00 |
| 03.04.2025 | 6,45 | 7,41 | 6,40 | 7,31 | 1,95% | 912.481,00 |
| 02.04.2025 | 7,15 | 7,45 | 6,93 | 7,17 | -1,24% | 1.074.698,00 |
| 01.04.2025 | 7,27 | 7,53 | 6,75 | 7,26 | 3,71% | 2.199.196,00 |
| 31.03.2025 | 6,22 | 7,01 | 6,22 | 7,00 | 4,32% | 2.778.293,00 |
| 28.03.2025 | 6,41 | 7,07 | 6,30 | 6,71 | 5,17% | 3.944.181,00 |
| 27.03.2025 | 5,85 | 6,45 | 5,82 | 6,38 | 10,00% | 3.396.977,00 |
| 26.03.2025 | 5,11 | 5,81 | 5,09 | 5,80 | 11,75% | 2.735.152,00 |
| 25.03.2025 | 4,78 | 5,20 | 4,72 | 5,19 | 9,49% | 1.879.407,00 |
| 24.03.2025 | 4,20 | 4,83 | 4,19 | 4,74 | 13,13% | 3.217.722,00 |
| 21.03.2025 | 4,19 | 4,26 | 4,01 | 4,19 | 0,00% | 1.210.482,00 |
| 20.03.2025 | 3,20 | 4,31 | 3,20 | 4,19 | 34,73% | 4.622.202,00 |
| 19.03.2025 | 2,90 | 3,39 | 2,90 | 3,11 | 16,04% | 1.296.476,00 |
| 18.03.2025 | 2,85 | 2,85 | 2,64 | 2,68 | -4,29% | 318.953,00 |
| 17.03.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 2,94% | 211.656,00 |
| 14.03.2025 | 2,65 | 2,73 | 2,64 | 2,72 | 5,02% | 227.798,00 |
| 13.03.2025 | 2,76 | 2,78 | 2,58 | 2,59 | -5,47% | 301.942,00 |
| 12.03.2025 | 2,69 | 2,83 | 2,68 | 2,74 | 5,59% | 298.225,00 |
| 11.03.2025 | 2,65 | 2,67 | 2,52 | 2,60 | -3,17% | 395.633,00 |