Echtzeit-Aktienkurs Aeva Technologies Inc
Bid:
Ask:
Aktienkurse zur Aeva Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,31 | 15,22 | 14,10 | 14,95 | 3,10% | 1.679.178,00 |
| 30.09.2025 | 15,15 | 15,35 | 14,31 | 14,50 | -3,33% | 2.235.131,00 |
| 29.09.2025 | 15,42 | 15,67 | 14,64 | 15,00 | -0,99% | 2.325.198,00 |
| 26.09.2025 | 15,98 | 16,17 | 15,05 | 15,15 | -6,37% | 1.826.319,00 |
| 25.09.2025 | 15,37 | 16,37 | 14,90 | 16,18 | 0,00% | 2.082.544,00 |
| 24.09.2025 | 18,24 | 18,24 | 16,08 | 16,18 | -10,95% | 2.294.349,00 |
| 23.09.2025 | 18,50 | 18,80 | 17,21 | 18,17 | -0,66% | 1.993.092,00 |
| 22.09.2025 | 18,06 | 18,55 | 16,77 | 18,29 | 0,05% | 2.167.001,00 |
| 19.09.2025 | 17,25 | 19,07 | 17,13 | 18,28 | 6,84% | 4.223.805,00 |
| 18.09.2025 | 17,50 | 18,27 | 16,76 | 17,11 | -0,87% | 3.140.026,00 |
| 17.09.2025 | 15,35 | 17,64 | 14,82 | 17,26 | 12,52% | 4.485.507,00 |
| 16.09.2025 | 16,23 | 16,23 | 14,92 | 15,34 | -5,19% | 2.045.401,00 |
| 15.09.2025 | 16,50 | 16,59 | 15,63 | 16,18 | 0,94% | 2.097.416,00 |
| 12.09.2025 | 15,54 | 16,07 | 15,16 | 16,03 | 1,14% | 1.424.358,00 |
| 11.09.2025 | 14,36 | 16,10 | 14,36 | 15,85 | 10,92% | 2.857.344,00 |
| 10.09.2025 | 15,00 | 15,07 | 13,92 | 14,29 | -2,59% | 2.455.000,00 |
| 09.09.2025 | 13,83 | 14,77 | 13,54 | 14,67 | 6,07% | 1.814.471,00 |
| 08.09.2025 | 14,03 | 14,14 | 13,32 | 13,83 | -0,86% | 1.792.048,00 |
| 05.09.2025 | 13,64 | 14,22 | 13,00 | 13,95 | 5,36% | 2.297.423,00 |
| 04.09.2025 | 13,54 | 13,78 | 12,86 | 13,24 | -2,75% | 2.297.179,00 |
| 03.09.2025 | 13,97 | 14,09 | 13,54 | 13,62 | -1,09% | 1.950.040,00 |
| 02.09.2025 | 14,00 | 14,45 | 13,23 | 13,77 | -7,02% | 2.538.636,00 |
| 29.08.2025 | 16,27 | 16,57 | 14,25 | 14,81 | -10,97% | 4.032.109,00 |
| 28.08.2025 | 16,02 | 17,29 | 15,83 | 16,63 | 5,45% | 3.726.656,00 |
| 27.08.2025 | 15,00 | 15,95 | 14,62 | 15,77 | 5,20% | 3.202.847,00 |
| 26.08.2025 | 14,03 | 15,31 | 13,95 | 14,99 | 6,69% | 2.408.371,00 |
| 25.08.2025 | 14,80 | 15,12 | 14,04 | 14,05 | -5,20% | 2.230.047,00 |
| 22.08.2025 | 13,55 | 14,98 | 12,54 | 14,82 | 6,62% | 3.908.594,00 |
| 21.08.2025 | 13,49 | 14,84 | 13,42 | 13,90 | 3,65% | 3.578.140,00 |
| 20.08.2025 | 12,60 | 13,44 | 12,25 | 13,41 | 4,77% | 2.245.016,00 |
| 19.08.2025 | 13,03 | 13,22 | 12,52 | 12,80 | -3,90% | 3.001.823,00 |
| 18.08.2025 | 13,02 | 13,61 | 13,00 | 13,32 | 1,68% | 2.604.128,00 |
| 15.08.2025 | 13,28 | 13,40 | 12,90 | 13,10 | -1,36% | 1.983.596,00 |
| 14.08.2025 | 13,29 | 14,25 | 12,50 | 13,28 | -3,84% | 2.367.537,00 |
| 13.08.2025 | 14,29 | 14,30 | 12,92 | 13,81 | 0,22% | 2.674.023,00 |
| 12.08.2025 | 13,60 | 14,60 | 13,11 | 13,78 | 1,32% | 2.938.501,00 |
| 11.08.2025 | 13,07 | 14,24 | 12,45 | 13,60 | 3,19% | 2.886.975,00 |
| 08.08.2025 | 12,60 | 13,89 | 12,60 | 13,18 | 6,16% | 3.346.212,00 |
| 07.08.2025 | 14,14 | 14,36 | 12,28 | 12,42 | -9,77% | 2.912.929,00 |
| 06.08.2025 | 14,67 | 14,88 | 13,73 | 13,76 | -6,36% | 2.741.761,00 |
| 05.08.2025 | 15,51 | 15,98 | 14,05 | 14,70 | -4,02% | 3.412.527,00 |
| 04.08.2025 | 16,46 | 16,74 | 15,04 | 15,31 | -3,38% | 3.319.084,00 |
| 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 |