22,000$
-20,69%
Echtzeit-Aktienkurs Aeva Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 27,99 | 28,00 | 24,61 | 25,31 | -8,83% | 1.956.735,00 |
| 02.06.2026 | 27,60 | 29,40 | 27,21 | 27,76 | -0,18% | 1.726.726,00 |
| 01.06.2026 | 27,56 | 28,92 | 27,18 | 27,81 | -1,31% | 1.949.583,00 |
| 29.05.2026 | 25,70 | 28,61 | 25,70 | 28,18 | 9,06% | 2.535.364,00 |
| 28.05.2026 | 29,32 | 29,43 | 25,22 | 25,84 | -11,78% | 4.184.529,00 |
| 27.05.2026 | 28,67 | 29,82 | 27,06 | 29,29 | 4,12% | 5.004.168,00 |
| 26.05.2026 | 26,48 | 28,32 | 24,49 | 28,13 | 11,10% | 3.573.847,00 |
| 22.05.2026 | 22,00 | 25,37 | 21,94 | 25,32 | 17,82% | 3.887.204,00 |
| 21.05.2026 | 20,91 | 22,05 | 20,71 | 21,49 | 1,80% | 1.843.085,00 |
| 20.05.2026 | 19,38 | 21,18 | 18,98 | 21,11 | 11,11% | 1.912.234,00 |
| 19.05.2026 | 18,80 | 19,29 | 17,33 | 19,00 | -2,31% | 1.828.945,00 |
| 18.05.2026 | 21,01 | 21,40 | 18,60 | 19,45 | -5,01% | 2.073.604,00 |
| 15.05.2026 | 20,07 | 21,58 | 19,10 | 20,48 | -3,56% | 1.964.753,00 |
| 14.05.2026 | 20,13 | 22,16 | 19,85 | 21,23 | 4,79% | 3.673.133,00 |
| 13.05.2026 | 18,90 | 21,88 | 18,71 | 20,26 | 6,13% | 4.031.011,00 |
| 12.05.2026 | 15,28 | 19,39 | 15,27 | 19,09 | 22,92% | 4.601.822,00 |
| 11.05.2026 | 13,54 | 16,64 | 13,21 | 15,53 | 14,44% | 3.246.328,00 |
| 08.05.2026 | 13,59 | 13,62 | 12,76 | 13,57 | -0,66% | 1.962.002,00 |
| 07.05.2026 | 15,30 | 15,62 | 12,54 | 13,66 | -17,56% | 5.768.044,00 |
| 06.05.2026 | 15,23 | 16,80 | 14,90 | 16,57 | 8,73% | 2.066.869,00 |
| 05.05.2026 | 15,82 | 16,00 | 14,61 | 15,24 | -3,12% | 1.967.890,00 |
| 04.05.2026 | 16,42 | 16,90 | 15,27 | 15,73 | -4,55% | 1.821.815,00 |
| 01.05.2026 | 16,10 | 16,88 | 15,60 | 16,48 | 3,06% | 1.041.253,00 |
| 30.04.2026 | 15,10 | 16,31 | 14,67 | 15,99 | 8,48% | 1.224.922,00 |
| 29.04.2026 | 15,77 | 15,77 | 14,30 | 14,74 | -5,57% | 1.192.092,00 |
| 28.04.2026 | 15,38 | 16,17 | 15,04 | 15,61 | -2,92% | 968.427,00 |
| 27.04.2026 | 16,25 | 16,51 | 15,21 | 16,08 | -0,56% | 1.212.655,00 |
| 24.04.2026 | 15,87 | 16,74 | 15,64 | 16,17 | 4,39% | 1.249.880,00 |
| 23.04.2026 | 16,16 | 16,30 | 15,19 | 15,49 | -5,09% | 992.834,00 |
| 22.04.2026 | 17,00 | 17,52 | 15,78 | 16,32 | -1,27% | 1.451.997,00 |
| 21.04.2026 | 16,03 | 18,22 | 15,60 | 16,53 | 4,69% | 2.111.951,00 |
| 20.04.2026 | 15,43 | 15,93 | 15,22 | 15,79 | 0,38% | 1.201.455,00 |
| 17.04.2026 | 15,21 | 16,57 | 15,05 | 15,73 | 6,57% | 1.512.042,00 |
| 16.04.2026 | 15,21 | 15,46 | 14,40 | 14,76 | -1,14% | 1.169.748,00 |
| 15.04.2026 | 14,31 | 15,20 | 14,31 | 14,93 | 5,74% | 990.137,00 |
| 14.04.2026 | 13,99 | 14,48 | 13,69 | 14,12 | 3,82% | 1.064.570,00 |
| 13.04.2026 | 13,20 | 13,74 | 13,01 | 13,60 | 1,87% | 956.853,00 |
| 10.04.2026 | 13,20 | 13,67 | 13,00 | 13,35 | 2,30% | 625.278,00 |
| 09.04.2026 | 12,94 | 13,32 | 12,67 | 13,05 | 0,31% | 1.075.056,00 |
| 08.04.2026 | 13,88 | 14,04 | 12,82 | 13,01 | 3,67% | 1.430.706,00 |
| 07.04.2026 | 12,40 | 12,65 | 12,01 | 12,55 | -1,10% | 886.546,00 |
| 06.04.2026 | 13,32 | 13,67 | 12,61 | 12,69 | -4,08% | 1.207.469,00 |
| 02.04.2026 | 12,36 | 13,69 | 12,33 | 13,23 | 0,23% | 839.154,00 |
| 01.04.2026 | 13,66 | 13,99 | 13,07 | 13,20 | 0,30% | 1.019.350,00 |
| 31.03.2026 | 11,87 | 13,40 | 11,78 | 13,16 | 13,25% | 1.306.514,00 |
| 30.03.2026 | 12,89 | 13,00 | 11,46 | 11,62 | -8,97% | 1.568.328,00 |
| 27.03.2026 | 13,95 | 14,09 | 12,50 | 12,77 | -10,11% | 1.822.135,00 |
| 26.03.2026 | 14,76 | 15,28 | 14,16 | 14,20 | -6,95% | 1.190.504,00 |
| 25.03.2026 | 15,49 | 16,50 | 15,21 | 15,26 | -1,29% | 1.344.016,00 |
| 24.03.2026 | 14,91 | 15,80 | 14,56 | 15,46 | 0,52% | 1.355.290,00 |
| 23.03.2026 | 14,30 | 15,89 | 13,98 | 15,38 | 9,00% | 1.515.660,00 |
| 20.03.2026 | 15,10 | 15,32 | 13,85 | 14,11 | -7,23% | 1.519.701,00 |
| 19.03.2026 | 14,01 | 15,36 | 13,60 | 15,21 | 4,18% | 1.273.643,00 |
| 18.03.2026 | 15,64 | 15,73 | 14,55 | 14,60 | -6,83% | 1.630.844,00 |
| 17.03.2026 | 15,55 | 16,00 | 15,38 | 15,67 | 0,77% | 906.754,00 |
| 16.03.2026 | 15,58 | 16,18 | 15,33 | 15,55 | 2,57% | 1.385.633,00 |
| 13.03.2026 | 15,70 | 15,97 | 14,81 | 15,16 | -0,92% | 1.247.954,00 |
| 12.03.2026 | 16,36 | 16,40 | 15,28 | 15,30 | -8,44% | 1.704.480,00 |
| 11.03.2026 | 16,24 | 17,94 | 16,11 | 16,71 | 3,15% | 2.423.195,00 |
| 10.03.2026 | 14,95 | 16,57 | 14,80 | 16,20 | 9,76% | 2.225.151,00 |
| 09.03.2026 | 13,68 | 14,79 | 13,33 | 14,76 | 4,16% | 1.567.785,00 |
| 06.03.2026 | 14,72 | 15,63 | 14,14 | 14,17 | -6,03% | 1.712.011,00 |
| 05.03.2026 | 14,64 | 15,72 | 14,33 | 15,08 | 0,47% | 2.218.082,00 |
| 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 |