11,730$
-8,93%
Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,36 | 12,58 | 11,70 | 11,79 | -8,46% | 221.646,00 |
| 11.11.2026 | 12,76 | 13,32 | 12,66 | 12,88 | 5,27% | 203.406,00 |
| 10.11.2026 | 12,33 | 12,78 | 11,75 | 12,24 | -0,37% | 256.083,00 |
| 09.11.2026 | 11,13 | 12,45 | 10,91 | 12,28 | 11,84% | 224.828,00 |
| 06.11.2026 | 9,34 | 10,99 | 9,34 | 10,98 | 19,54% | 583.381,00 |
| 05.11.2026 | 9,80 | 10,02 | 8,30 | 9,19 | -3,57% | 867.055,00 |
| 04.11.2026 | 9,29 | 9,60 | 8,65 | 9,53 | 6,48% | 463.132,00 |
| 03.11.2026 | 8,78 | 9,09 | 8,77 | 8,95 | 4,07% | 217.373,00 |
| 02.11.2026 | 9,48 | 9,60 | 8,53 | 8,60 | -7,08% | 256.361,00 |
| 30.10.2026 | 9,64 | 9,64 | 8,68 | 9,25 | -6,85% | 570.607,00 |
| 29.10.2026 | 10,41 | 10,60 | 9,92 | 9,93 | -7,20% | 198.268,00 |
| 28.10.2026 | 10,41 | 10,74 | 10,19 | 10,70 | 2,34% | 202.375,00 |
| 27.10.2026 | 10,15 | 10,47 | 9,79 | 10,46 | 5,50% | 349.895,00 |
| 26.10.2026 | 10,20 | 10,33 | 9,89 | 9,91 | -2,41% | 99.586,00 |
| 23.10.2026 | 9,68 | 10,20 | 9,54 | 10,16 | 2,78% | 319.081,00 |
| 22.10.2026 | 10,18 | 10,31 | 9,66 | 9,88 | -6,79% | 257.660,00 |
| 21.10.2026 | 10,34 | 10,76 | 10,34 | 10,60 | 3,36% | 138.646,00 |
| 20.10.2026 | 9,77 | 10,48 | 9,46 | 10,26 | 3,43% | 298.715,00 |
| 19.10.2026 | 10,34 | 10,45 | 9,85 | 9,92 | -1,25% | 224.364,00 |
| 16.10.2026 | 11,05 | 11,05 | 9,83 | 10,04 | -8,85% | 1.158.349,00 |
| 15.10.2026 | 10,59 | 11,16 | 10,49 | 11,02 | 1,01% | 1.002.963,00 |
| 14.10.2026 | 12,15 | 12,15 | 10,56 | 10,91 | -10,36% | 1.280.545,00 |
| 13.10.2026 | 12,05 | 12,17 | 11,81 | 12,17 | -0,45% | 1.321.005,00 |
| 12.10.2026 | 13,50 | 13,63 | 12,13 | 12,22 | -10,67% | 724.239,00 |
| 09.10.2026 | 14,10 | 14,10 | 13,43 | 13,68 | 0,07% | 364.896,00 |
| 08.10.2026 | 14,05 | 14,05 | 13,37 | 13,67 | -4,64% | 591.053,00 |
| 07.10.2026 | 14,25 | 14,42 | 13,94 | 14,34 | -1,61% | 35.308,00 |
| 06.10.2026 | 14,49 | 14,88 | 14,40 | 14,57 | 1,96% | 55.243,00 |
| 05.10.2026 | 14,66 | 14,75 | 14,09 | 14,29 | -3,18% | 35.091,00 |
| 02.10.2026 | 14,57 | 14,91 | 14,15 | 14,76 | 3,33% | 47.995,00 |
| 01.10.2026 | 14,15 | 14,64 | 13,76 | 14,29 | 1,53% | 76.903,00 |
| 30.09.2026 | 13,93 | 14,41 | 13,84 | 14,07 | 0,72% | 53.604,00 |
| 29.09.2026 | 14,80 | 14,94 | 13,74 | 13,97 | -2,10% | 2.010.880,00 |
| 28.09.2026 | 15,06 | 15,34 | 14,17 | 14,27 | -7,04% | 1.610.414,00 |
| 25.09.2026 | 15,68 | 15,97 | 15,13 | 15,35 | -1,73% | 992.972,00 |
| 24.09.2026 | 14,97 | 15,74 | 14,62 | 15,62 | 2,63% | 1.746.591,00 |
| 23.09.2026 | 15,34 | 15,38 | 14,52 | 15,22 | -1,23% | 1.145.987,00 |
| 22.09.2026 | 15,28 | 15,50 | 14,56 | 15,41 | 0,85% | 1.496.280,00 |
| 21.09.2026 | 15,43 | 15,65 | 15,11 | 15,28 | 3,24% | 1.299.262,00 |
| 18.09.2026 | 15,20 | 15,43 | 14,57 | 14,80 | -2,95% | 2.814.706,00 |
| 17.09.2026 | 14,80 | 15,70 | 14,80 | 15,25 | 5,90% | 1.496.779,00 |
| 16.09.2026 | 14,23 | 14,51 | 13,90 | 14,40 | 1,48% | 1.302.696,00 |
| 15.09.2026 | 14,65 | 14,84 | 14,00 | 14,19 | -3,27% | 1.144.877,00 |
| 14.09.2026 | 14,66 | 15,24 | 14,46 | 14,67 | -5,48% | 1.219.530,00 |
| 11.09.2026 | 15,27 | 15,78 | 15,18 | 15,52 | 3,67% | 1.372.413,00 |
| 10.09.2026 | 15,10 | 15,70 | 14,87 | 14,97 | -4,16% | 1.115.181,00 |
| 09.09.2026 | 16,18 | 16,61 | 15,52 | 15,62 | -3,88% | 1.579.773,00 |
| 08.09.2026 | 15,87 | 16,48 | 15,73 | 16,25 | 3,57% | 1.693.839,00 |
| 04.09.2026 | 15,38 | 15,90 | 15,12 | 15,69 | 2,82% | 1.200.304,00 |
| 03.09.2026 | 15,21 | 15,80 | 14,91 | 15,26 | 0,59% | 1.723.767,00 |
| 02.09.2026 | 14,76 | 15,27 | 14,45 | 15,17 | 2,64% | 1.317.144,00 |
| 01.09.2026 | 15,32 | 15,52 | 14,56 | 14,78 | -5,62% | 2.072.346,00 |
| 31.08.2026 | 15,49 | 15,69 | 15,05 | 15,66 | 0,19% | 1.555.185,00 |
| 28.08.2026 | 16,09 | 16,15 | 15,45 | 15,63 | -4,64% | 1.427.882,00 |
| 27.08.2026 | 16,47 | 16,81 | 16,02 | 16,39 | 3,80% | 1.556.374,00 |
| 26.08.2026 | 16,01 | 16,41 | 15,62 | 15,79 | -2,29% | 1.462.804,00 |
| 25.08.2026 | 17,05 | 17,08 | 16,04 | 16,16 | -1,82% | 1.386.639,00 |
| 24.08.2026 | 17,72 | 17,82 | 16,40 | 16,46 | -10,01% | 1.747.312,00 |
| 21.08.2026 | 19,15 | 19,51 | 17,95 | 18,29 | -3,07% | 1.131.989,00 |
| 20.08.2026 | 19,75 | 19,91 | 18,42 | 18,87 | -4,60% | 1.414.249,00 |
| 19.08.2026 | 20,79 | 21,00 | 19,31 | 19,78 | -5,81% | 1.677.420,00 |
| 18.08.2026 | 22,46 | 23,12 | 20,71 | 21,00 | -11,58% | 2.140.964,00 |
| 17.08.2026 | 23,16 | 24,45 | 22,43 | 23,75 | 2,02% | 1.023.108,00 |
| 14.08.2026 | 22,35 | 24,43 | 22,06 | 23,28 | 3,84% | 1.459.886,00 |
| 13.08.2026 | 24,97 | 25,86 | 22,25 | 22,42 | -10,89% | 1.860.669,00 |
| 12.08.2026 | 25,50 | 25,86 | 24,06 | 25,16 | 4,57% | 1.408.857,00 |
| 11.08.2026 | 23,92 | 25,33 | 23,35 | 24,06 | 1,56% | 1.273.758,00 |
| 10.08.2026 | 25,86 | 25,86 | 22,91 | 23,69 | -11,01% | 2.237.979,00 |
| 07.08.2026 | 25,68 | 28,30 | 24,35 | 26,62 | 5,38% | 2.687.568,00 |
| 06.08.2026 | 25,80 | 28,42 | 22,75 | 25,26 | 28,81% | 8.432.773,00 |
| 05.08.2026 | 20,30 | 20,30 | 19,54 | 19,61 | -4,01% | 1.209.156,00 |
| 04.08.2026 | 19,38 | 20,66 | 19,11 | 20,43 | 10,97% | 1.298.595,00 |
| 03.08.2026 | 17,29 | 18,57 | 17,15 | 18,41 | 4,96% | 1.551.497,00 |
| 31.07.2026 | 17,18 | 17,93 | 16,69 | 17,54 | 6,56% | 1.765.479,00 |
| 30.07.2026 | 14,80 | 16,61 | 14,77 | 16,46 | 17,66% | 1.688.671,00 |
| 29.07.2026 | 14,69 | 15,05 | 13,51 | 13,99 | -4,83% | 1.247.411,00 |
| 28.07.2026 | 15,02 | 15,05 | 13,91 | 14,70 | -5,34% | 2.329.791,00 |
| 27.07.2026 | 15,31 | 15,94 | 14,78 | 15,53 | 4,58% | 1.429.582,00 |
| 24.07.2026 | 15,93 | 16,07 | 14,76 | 14,85 | -7,76% | 1.118.379,00 |
| 23.07.2026 | 16,54 | 17,04 | 15,88 | 16,10 | -3,88% | 1.158.189,00 |
| 22.07.2026 | 17,27 | 17,47 | 16,70 | 16,75 | -5,31% | 990.097,00 |
| 21.07.2026 | 16,48 | 17,84 | 16,43 | 17,69 | 11,26% | 1.308.181,00 |
| 20.07.2026 | 17,03 | 17,40 | 15,87 | 15,90 | -4,85% | 1.375.117,00 |
| 17.07.2026 | 15,98 | 17,63 | 15,83 | 16,71 | -0,39% | 1.354.333,00 |
| 16.07.2026 | 18,21 | 18,21 | 16,38 | 16,78 | -10,17% | 1.903.889,00 |
| 15.07.2026 | 19,82 | 20,69 | 17,93 | 18,68 | -5,78% | 1.319.224,00 |
| 14.07.2026 | 19,40 | 20,26 | 19,06 | 19,82 | 5,37% | 864.024,00 |
| 13.07.2026 | 20,35 | 20,44 | 18,70 | 18,81 | -10,39% | 1.673.792,00 |
| 10.07.2026 | 22,05 | 22,60 | 20,70 | 20,99 | -4,72% | 1.045.290,00 |
| 09.07.2026 | 22,04 | 23,00 | 21,70 | 22,03 | 2,47% | 1.022.446,00 |
| 08.07.2026 | 21,01 | 22,13 | 20,10 | 21,50 | -0,32% | 1.689.057,00 |
| 07.07.2026 | 23,04 | 23,43 | 21,10 | 21,57 | -10,87% | 1.620.879,00 |
| 06.07.2026 | 24,02 | 26,41 | 23,29 | 24,20 | 0,92% | 1.419.167,00 |
| 02.07.2026 | 27,70 | 28,56 | 23,75 | 23,98 | -13,74% | 2.667.141,00 |
| 01.07.2026 | 27,80 | 31,30 | 27,50 | 27,80 | -3,20% | 3.778.240,00 |
| 30.06.2026 | 25,46 | 29,36 | 25,02 | 28,72 | 11,88% | 4.636.870,00 |
| 29.06.2026 | 21,06 | 26,12 | 20,66 | 25,67 | 22,88% | 3.455.721,00 |
| 26.06.2026 | 19,60 | 21,05 | 18,88 | 20,89 | 3,67% | 3.219.154,00 |
| 25.06.2026 | 20,71 | 21,17 | 19,42 | 20,15 | 0,55% | 1.524.545,00 |
| 24.06.2026 | 23,92 | 23,92 | 19,62 | 20,04 | -14,87% | 2.701.795,00 |