30,520$
0,56%
Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,52 | 31,10 | 30,05 | 30,51 | 0,53% | 1.459.383,00 |
| 05.09.2024 | 30,20 | 30,41 | 29,91 | 30,35 | 1,10% | 706.516,00 |
| 04.09.2024 | 31,05 | 31,29 | 29,60 | 30,02 | -3,22% | 1.245.501,00 |
| 03.09.2024 | 31,55 | 31,88 | 30,94 | 31,02 | -3,00% | 1.334.323,00 |
| 30.08.2024 | 31,99 | 32,35 | 31,46 | 31,98 | 0,38% | 1.158.637,00 |
| 29.08.2024 | 31,19 | 31,88 | 30,87 | 31,86 | 3,27% | 1.421.115,00 |
| 28.08.2024 | 31,62 | 31,90 | 30,85 | 30,85 | -2,80% | 1.497.862,00 |
| 27.08.2024 | 31,77 | 32,02 | 31,20 | 31,74 | 0,38% | 1.571.986,00 |
| 26.08.2024 | 33,14 | 33,63 | 31,31 | 31,62 | -4,09% | 3.043.879,00 |
| 23.08.2024 | 32,12 | 33,23 | 31,99 | 32,97 | 2,74% | 6.676.680,00 |
| 22.08.2024 | 28,25 | 33,48 | 27,89 | 32,09 | 14,16% | 14.560.329,00 |
| 21.08.2024 | 28,05 | 28,31 | 27,60 | 28,11 | 0,57% | 1.185.581,00 |
| 20.08.2024 | 27,80 | 28,87 | 27,56 | 27,95 | 0,87% | 1.704.570,00 |
| 19.08.2024 | 27,48 | 28,20 | 27,31 | 27,71 | 1,21% | 1.311.899,00 |
| 16.08.2024 | 27,07 | 27,84 | 27,01 | 27,38 | 0,70% | 2.986.097,00 |
| 15.08.2024 | 27,29 | 27,97 | 26,92 | 27,19 | 2,06% | 2.850.601,00 |
| 14.08.2024 | 26,32 | 27,02 | 25,99 | 26,64 | 1,49% | 3.467.183,00 |
| 13.08.2024 | 25,73 | 26,94 | 25,44 | 26,25 | 3,80% | 3.476.354,00 |
| 12.08.2024 | 26,10 | 26,40 | 24,99 | 25,29 | -4,20% | 4.253.267,00 |
| 09.08.2024 | 27,61 | 29,30 | 25,46 | 26,40 | 26,50% | 9.228.710,00 |
| 08.08.2024 | 20,38 | 21,17 | 20,15 | 20,87 | 2,15% | 1.814.868,00 |
| 07.08.2024 | 22,01 | 22,01 | 20,27 | 20,43 | -6,20% | 1.813.894,00 |
| 06.08.2024 | 21,07 | 21,96 | 20,57 | 21,78 | 3,57% | 1.864.713,00 |
| 05.08.2024 | 21,46 | 21,84 | 20,92 | 21,03 | -6,86% | 1.628.389,00 |
| 02.08.2024 | 21,61 | 22,70 | 21,37 | 22,58 | 0,62% | 1.614.671,00 |
| 01.08.2024 | 23,13 | 23,51 | 21,97 | 22,44 | -3,77% | 2.569.210,00 |
| 31.07.2024 | 23,61 | 24,00 | 23,09 | 23,32 | -1,64% | 1.835.855,00 |
| 30.07.2024 | 23,39 | 24,50 | 23,25 | 23,71 | 1,67% | 1.977.305,00 |
| 29.07.2024 | 23,66 | 24,12 | 23,30 | 23,32 | -1,44% | 1.917.213,00 |
| 26.07.2024 | 22,60 | 23,78 | 22,40 | 23,66 | 6,62% | 2.622.002,00 |
| 25.07.2024 | 21,27 | 23,24 | 21,14 | 22,19 | 4,33% | 3.740.092,00 |
| 24.07.2024 | 20,89 | 21,46 | 20,68 | 21,27 | 2,16% | 2.468.087,00 |
| 23.07.2024 | 19,80 | 20,85 | 19,58 | 20,82 | 5,47% | 2.327.666,00 |
| 22.07.2024 | 19,83 | 19,83 | 19,17 | 19,74 | 0,25% | 2.689.421,00 |
| 19.07.2024 | 20,15 | 20,33 | 19,43 | 19,69 | -2,19% | 1.109.271,00 |
| 18.07.2024 | 20,77 | 21,00 | 19,97 | 20,13 | -3,45% | 1.639.840,00 |
| 17.07.2024 | 21,52 | 21,87 | 20,71 | 20,85 | -4,01% | 2.477.399,00 |
| 16.07.2024 | 19,43 | 21,89 | 19,25 | 21,72 | 12,77% | 4.439.127,00 |
| 15.07.2024 | 19,71 | 19,86 | 19,17 | 19,26 | -2,18% | 1.322.440,00 |
| 12.07.2024 | 19,83 | 20,13 | 19,53 | 19,69 | 0,36% | 1.771.715,00 |
| 11.07.2024 | 19,55 | 20,20 | 19,33 | 19,62 | 2,67% | 3.958.526,00 |
| 10.07.2024 | 19,10 | 19,18 | 18,41 | 19,11 | 0,00% | 1.821.145,00 |
| 09.07.2024 | 19,55 | 19,77 | 18,94 | 19,11 | -2,40% | 1.290.599,00 |
| 08.07.2024 | 20,09 | 20,18 | 19,25 | 19,58 | -2,10% | 6.216.477,00 |
| 05.07.2024 | 19,65 | 20,09 | 19,52 | 20,00 | 1,32% | 1.749.447,00 |
| 03.07.2024 | 19,29 | 19,82 | 19,07 | 19,74 | 2,55% | 1.283.505,00 |
| 02.07.2024 | 18,46 | 19,52 | 18,31 | 19,25 | 4,56% | 3.290.243,00 |
| 01.07.2024 | 19,27 | 19,49 | 17,98 | 18,41 | -3,71% | 2.353.805,00 |
| 28.06.2024 | 20,25 | 20,25 | 18,86 | 19,12 | -4,69% | 5.106.299,00 |
| 27.06.2024 | 20,70 | 20,94 | 19,74 | 20,06 | -3,51% | 2.309.508,00 |
| 26.06.2024 | 20,77 | 20,86 | 20,26 | 20,79 | -0,29% | 1.892.710,00 |
| 25.06.2024 | 21,99 | 22,13 | 20,78 | 20,85 | -5,40% | 2.079.523,00 |
| 24.06.2024 | 22,46 | 22,54 | 22,00 | 22,04 | -2,04% | 1.152.337,00 |
| 21.06.2024 | 22,03 | 22,65 | 21,97 | 22,50 | 2,13% | 1.640.684,00 |
| 20.06.2024 | 22,00 | 22,42 | 21,91 | 22,03 | -0,18% | 712.870,00 |
| 18.06.2024 | 21,57 | 22,40 | 21,30 | 22,07 | 1,85% | 1.129.368,00 |
| 17.06.2024 | 21,48 | 21,80 | 21,38 | 21,67 | 0,00% | 837.389,00 |
| 14.06.2024 | 22,16 | 22,20 | 21,56 | 21,67 | -3,30% | 1.298.727,00 |
| 13.06.2024 | 23,24 | 23,39 | 22,24 | 22,41 | -3,36% | 1.613.235,00 |
| 12.06.2024 | 23,65 | 24,25 | 23,01 | 23,19 | 0,74% | 1.493.341,00 |
| 11.06.2024 | 23,62 | 23,62 | 22,72 | 23,02 | -2,95% | 1.689.779,00 |
| 10.06.2024 | 23,27 | 24,04 | 23,22 | 23,72 | 1,02% | 1.285.140,00 |
| 07.06.2024 | 23,06 | 24,14 | 22,99 | 23,48 | 0,56% | 2.147.013,00 |
| 06.06.2024 | 22,85 | 23,36 | 22,65 | 23,35 | 1,52% | 1.078.596,00 |
| 05.06.2024 | 22,22 | 23,27 | 22,22 | 23,00 | 4,36% | 2.204.536,00 |
| 04.06.2024 | 21,04 | 22,37 | 21,00 | 22,04 | 4,75% | 1.940.968,00 |
| 03.06.2024 | 21,35 | 21,67 | 20,78 | 21,04 | -0,71% | 1.195.083,00 |
| 31.05.2024 | 21,59 | 21,59 | 20,54 | 21,19 | -1,58% | 1.715.982,00 |
| 30.05.2024 | 20,97 | 21,75 | 20,83 | 21,53 | 0,28% | 2.671.742,00 |
| 29.05.2024 | 22,78 | 22,87 | 21,23 | 21,47 | -7,02% | 2.281.559,00 |
| 28.05.2024 | 23,39 | 23,61 | 22,96 | 23,09 | -0,82% | 1.149.082,00 |
| 24.05.2024 | 22,99 | 23,58 | 22,76 | 23,28 | 1,70% | 1.568.626,00 |
| 23.05.2024 | 23,22 | 23,32 | 22,63 | 22,89 | -1,63% | 1.474.263,00 |
| 22.05.2024 | 22,89 | 23,59 | 22,85 | 23,27 | 1,26% | 1.320.534,00 |
| 21.05.2024 | 22,75 | 23,09 | 22,65 | 22,98 | 0,35% | 1.266.865,00 |
| 20.05.2024 | 22,90 | 23,20 | 22,58 | 22,90 | -0,74% | 1.153.564,00 |
| 17.05.2024 | 23,46 | 23,46 | 22,91 | 23,07 | -1,03% | 2.218.489,00 |
| 16.05.2024 | 23,52 | 23,68 | 23,00 | 23,31 | -1,02% | 1.234.098,00 |
| 15.05.2024 | 24,18 | 24,23 | 23,36 | 23,55 | -1,26% | 1.308.073,00 |
| 14.05.2024 | 24,25 | 24,58 | 23,81 | 23,85 | 0,42% | 1.624.040,00 |
| 13.05.2024 | 24,86 | 25,60 | 23,73 | 23,75 | -2,90% | 2.547.948,00 |
| 10.05.2024 | 26,24 | 26,67 | 23,87 | 24,46 | -9,27% | 5.291.035,00 |
| 09.05.2024 | 27,41 | 27,41 | 26,84 | 26,96 | -1,14% | 1.608.589,00 |
| 08.05.2024 | 27,44 | 27,64 | 27,04 | 27,27 | -1,23% | 935.296,00 |
| 07.05.2024 | 27,33 | 27,72 | 26,86 | 27,61 | 1,36% | 1.397.999,00 |
| 06.05.2024 | 27,28 | 27,42 | 26,99 | 27,24 | 0,52% | 1.105.267,00 |
| 03.05.2024 | 28,00 | 28,21 | 26,93 | 27,10 | -1,13% | 820.545,00 |
| 02.05.2024 | 27,64 | 27,64 | 27,16 | 27,41 | 0,51% | 741.297,00 |
| 01.05.2024 | 27,83 | 28,13 | 27,27 | 27,27 | -1,69% | 896.842,00 |
| 30.04.2024 | 27,64 | 28,09 | 27,35 | 27,74 | -0,25% | 702.295,00 |
| 29.04.2024 | 28,01 | 28,21 | 27,73 | 27,81 | 0,58% | 639.218,00 |
| 26.04.2024 | 28,36 | 28,71 | 27,64 | 27,65 | -2,37% | 1.055.481,00 |
| 25.04.2024 | 28,97 | 28,97 | 28,12 | 28,32 | -3,21% | 850.809,00 |
| 24.04.2024 | 30,06 | 30,29 | 28,96 | 29,26 | -2,89% | 1.022.297,00 |
| 23.04.2024 | 30,02 | 30,66 | 29,91 | 30,13 | 0,90% | 852.327,00 |
| 22.04.2024 | 29,91 | 30,11 | 29,19 | 29,86 | 1,19% | 638.022,00 |
| 19.04.2024 | 29,56 | 29,73 | 29,06 | 29,51 | -0,37% | 734.826,00 |
| 18.04.2024 | 29,59 | 30,51 | 29,39 | 29,62 | -0,07% | 826.860,00 |
| 17.04.2024 | 30,19 | 30,30 | 29,35 | 29,64 | -1,72% | 710.339,00 |
| 16.04.2024 | 30,05 | 30,27 | 29,41 | 30,16 | -0,46% | 881.780,00 |