8,375$
-4,18%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 8,75 | 8,76 | 8,35 | 8,38 | -4,12% | 3.961.013,00 |
| 18.09.2025 | 8,62 | 8,82 | 8,52 | 8,74 | 2,34% | 2.598.657,00 |
| 17.09.2025 | 8,69 | 8,84 | 8,43 | 8,54 | -1,16% | 6.038.154,00 |
| 16.09.2025 | 8,57 | 8,99 | 8,50 | 8,64 | 0,23% | 5.590.851,00 |
| 15.09.2025 | 9,00 | 9,09 | 8,52 | 8,62 | -4,43% | 3.769.768,00 |
| 12.09.2025 | 9,22 | 9,25 | 9,00 | 9,02 | -3,11% | 1.376.507,00 |
| 11.09.2025 | 9,20 | 9,38 | 9,12 | 9,31 | 1,31% | 1.983.197,00 |
| 10.09.2025 | 9,90 | 10,06 | 9,19 | 9,19 | -8,01% | 2.064.436,00 |
| 09.09.2025 | 9,82 | 10,08 | 9,69 | 9,99 | 3,31% | 1.941.279,00 |
| 08.09.2025 | 9,65 | 9,86 | 9,54 | 9,67 | 0,62% | 1.663.557,00 |
| 05.09.2025 | 9,46 | 9,85 | 9,43 | 9,61 | 1,26% | 2.016.991,00 |
| 04.09.2025 | 9,52 | 9,56 | 9,28 | 9,49 | -0,94% | 2.573.878,00 |
| 03.09.2025 | 9,55 | 9,80 | 9,37 | 9,58 | -0,31% | 1.504.470,00 |
| 02.09.2025 | 9,59 | 9,76 | 9,38 | 9,61 | -0,41% | 1.755.401,00 |
| 29.08.2025 | 9,65 | 9,84 | 9,48 | 9,65 | 0,10% | 1.367.209,00 |
| 28.08.2025 | 9,91 | 10,07 | 9,62 | 9,64 | 0,21% | 2.236.285,00 |
| 27.08.2025 | 9,20 | 9,99 | 9,11 | 9,62 | 3,78% | 6.650.638,00 |
| 26.08.2025 | 9,66 | 9,90 | 9,26 | 9,27 | -4,43% | 4.858.780,00 |
| 25.08.2025 | 9,60 | 9,71 | 9,37 | 9,70 | 1,04% | 3.000.099,00 |
| 22.08.2025 | 8,94 | 9,72 | 8,80 | 9,60 | 9,46% | 5.494.217,00 |
| 21.08.2025 | 8,94 | 8,95 | 8,57 | 8,77 | -2,12% | 3.416.696,00 |
| 20.08.2025 | 8,85 | 9,08 | 8,72 | 8,96 | -0,44% | 2.155.479,00 |
| 19.08.2025 | 9,03 | 9,63 | 8,99 | 9,00 | -0,22% | 13.774.131,00 |
| 18.08.2025 | 9,38 | 9,52 | 8,93 | 9,02 | -3,01% | 1.396.504,00 |
| 15.08.2025 | 8,98 | 9,34 | 8,82 | 9,30 | 5,44% | 2.031.100,00 |
| 14.08.2025 | 9,07 | 9,21 | 8,62 | 8,82 | -1,67% | 2.109.189,00 |
| 13.08.2025 | 8,80 | 9,51 | 8,75 | 8,97 | 1,93% | 8.164.363,00 |
| 12.08.2025 | 9,09 | 9,52 | 8,80 | 8,80 | -4,56% | 2.084.877,00 |
| 11.08.2025 | 9,18 | 9,81 | 8,91 | 9,22 | 2,44% | 2.407.945,00 |
| 08.08.2025 | 8,39 | 9,03 | 8,26 | 9,00 | -7,12% | 6.353.495,00 |
| 07.08.2025 | 9,50 | 9,72 | 9,40 | 9,69 | 2,98% | 2.059.368,00 |
| 06.08.2025 | 9,52 | 9,52 | 9,14 | 9,41 | -0,95% | 2.055.551,00 |
| 05.08.2025 | 9,69 | 9,75 | 9,42 | 9,50 | -2,76% | 1.778.408,00 |
| 04.08.2025 | 9,94 | 9,99 | 9,63 | 9,77 | -2,10% | 1.587.917,00 |
| 01.08.2025 | 10,21 | 10,25 | 9,70 | 9,98 | -0,70% | 1.885.107,00 |
| 31.07.2025 | 9,85 | 10,30 | 9,61 | 10,05 | 1,52% | 2.124.091,00 |
| 30.07.2025 | 9,37 | 9,95 | 9,37 | 9,90 | 5,21% | 1.881.787,00 |
| 29.07.2025 | 9,65 | 9,72 | 9,33 | 9,41 | -2,49% | 1.447.772,00 |
| 28.07.2025 | 9,89 | 9,94 | 9,56 | 9,65 | -2,82% | 1.723.659,00 |
| 25.07.2025 | 9,45 | 9,94 | 9,38 | 9,93 | 6,20% | 2.234.692,00 |
| 24.07.2025 | 10,20 | 10,35 | 9,34 | 9,35 | -8,42% | 3.148.348,00 |
| 23.07.2025 | 9,84 | 10,31 | 9,63 | 10,21 | 4,50% | 4.727.321,00 |
| 22.07.2025 | 9,69 | 10,03 | 9,66 | 9,77 | 0,10% | 2.600.155,00 |
| 21.07.2025 | 9,55 | 9,98 | 9,55 | 9,76 | 2,41% | 2.552.357,00 |
| 18.07.2025 | 11,20 | 11,29 | 9,22 | 9,53 | -15,44% | 5.939.696,00 |
| 17.07.2025 | 11,66 | 11,81 | 11,23 | 11,27 | -1,49% | 2.019.774,00 |
| 16.07.2025 | 11,41 | 11,49 | 11,22 | 11,44 | 0,62% | 1.610.563,00 |
| 15.07.2025 | 11,40 | 11,63 | 11,28 | 11,37 | 0,09% | 1.595.489,00 |
| 14.07.2025 | 11,15 | 11,44 | 11,06 | 11,36 | 1,61% | 1.236.891,00 |
| 11.07.2025 | 11,03 | 11,23 | 10,86 | 11,18 | -0,45% | 1.112.557,00 |
| 10.07.2025 | 11,19 | 11,45 | 11,02 | 11,23 | -0,53% | 1.595.843,00 |
| 09.07.2025 | 11,88 | 12,02 | 11,15 | 11,29 | -4,16% | 2.660.468,00 |
| 08.07.2025 | 11,63 | 12,03 | 11,63 | 11,78 | 1,20% | 2.843.780,00 |
| 07.07.2025 | 11,74 | 12,07 | 11,54 | 11,64 | -1,27% | 4.347.447,00 |
| 03.07.2025 | 11,81 | 11,92 | 11,61 | 11,79 | 0,51% | 1.473.614,00 |
| 02.07.2025 | 11,06 | 11,73 | 10,89 | 11,73 | 0,86% | 4.331.671,00 |
| 01.07.2025 | 11,25 | 11,73 | 11,07 | 11,63 | 3,29% | 2.956.866,00 |
| 30.06.2025 | 11,26 | 11,40 | 11,13 | 11,26 | 0,90% | 2.907.052,00 |
| 27.06.2025 | 10,80 | 11,21 | 10,54 | 11,16 | 3,81% | 5.771.762,00 |
| 26.06.2025 | 10,74 | 10,90 | 10,65 | 10,75 | 0,37% | 1.761.972,00 |
| 25.06.2025 | 10,68 | 10,81 | 10,39 | 10,71 | 0,85% | 2.579.492,00 |
| 24.06.2025 | 10,50 | 10,65 | 10,24 | 10,62 | 1,14% | 3.653.031,00 |
| 23.06.2025 | 9,30 | 10,54 | 9,23 | 10,50 | 13,51% | 10.259.201,00 |
| 20.06.2025 | 8,89 | 9,67 | 8,81 | 9,25 | 6,94% | 7.949.958,00 |
| 18.06.2025 | 8,44 | 8,84 | 8,36 | 8,65 | 1,88% | 1.708.112,00 |
| 17.06.2025 | 8,10 | 8,63 | 8,07 | 8,49 | 3,79% | 1.959.653,00 |
| 16.06.2025 | 8,29 | 8,29 | 7,98 | 8,18 | -1,09% | 2.318.638,00 |
| 13.06.2025 | 8,34 | 8,51 | 8,24 | 8,27 | -2,13% | 812.955,00 |
| 12.06.2025 | 8,66 | 8,66 | 8,39 | 8,45 | -2,20% | 2.393.896,00 |
| 11.06.2025 | 9,04 | 9,04 | 8,51 | 8,64 | -3,68% | 1.245.240,00 |
| 10.06.2025 | 8,64 | 9,00 | 8,60 | 8,97 | 5,78% | 3.193.670,00 |
| 09.06.2025 | 8,49 | 8,63 | 8,33 | 8,48 | 1,80% | 1.180.158,00 |
| 06.06.2025 | 8,43 | 8,53 | 8,18 | 8,33 | 1,71% | 1.396.100,00 |
| 05.06.2025 | 8,22 | 8,30 | 8,08 | 8,19 | 0,99% | 1.138.440,00 |
| 04.06.2025 | 8,50 | 8,64 | 8,06 | 8,11 | -5,15% | 1.920.246,00 |
| 03.06.2025 | 7,57 | 8,59 | 7,52 | 8,55 | 12,95% | 2.401.504,00 |
| 02.06.2025 | 7,46 | 7,60 | 7,15 | 7,57 | 1,61% | 2.387.147,00 |
| 30.05.2025 | 7,34 | 7,57 | 7,25 | 7,45 | 1,09% | 1.653.591,00 |
| 29.05.2025 | 7,75 | 7,75 | 7,30 | 7,37 | -3,53% | 955.208,00 |
| 28.05.2025 | 7,71 | 7,78 | 7,56 | 7,64 | -0,78% | 1.327.324,00 |
| 27.05.2025 | 7,35 | 7,70 | 7,33 | 7,70 | 6,80% | 1.724.074,00 |
| 23.05.2025 | 7,19 | 7,35 | 7,06 | 7,21 | -2,04% | 2.212.439,00 |
| 22.05.2025 | 8,00 | 8,00 | 7,33 | 7,36 | -8,00% | 2.973.402,00 |
| 21.05.2025 | 8,68 | 8,75 | 8,00 | 8,00 | -8,78% | 1.843.761,00 |
| 20.05.2025 | 8,64 | 8,85 | 8,55 | 8,77 | 1,74% | 2.665.759,00 |
| 19.05.2025 | 8,67 | 8,77 | 8,57 | 8,62 | -2,38% | 968.269,00 |
| 16.05.2025 | 8,81 | 8,85 | 8,53 | 8,83 | 0,11% | 1.799.887,00 |
| 15.05.2025 | 8,91 | 8,97 | 8,61 | 8,82 | -1,34% | 1.479.274,00 |
| 14.05.2025 | 9,26 | 9,46 | 8,84 | 8,94 | -3,56% | 2.290.238,00 |
| 13.05.2025 | 9,25 | 9,52 | 9,10 | 9,27 | -0,43% | 3.077.414,00 |
| 12.05.2025 | 9,29 | 9,34 | 8,83 | 9,31 | 2,87% | 5.271.443,00 |
| 09.05.2025 | 11,20 | 11,56 | 9,05 | 9,05 | -16,05% | 5.423.221,00 |
| 08.05.2025 | 10,54 | 10,97 | 10,46 | 10,78 | 3,16% | 2.592.868,00 |
| 07.05.2025 | 10,50 | 10,60 | 10,36 | 10,45 | 0,97% | 1.288.998,00 |
| 06.05.2025 | 10,56 | 10,56 | 10,27 | 10,35 | -1,99% | 1.556.406,00 |
| 05.05.2025 | 10,59 | 10,69 | 10,33 | 10,56 | -1,22% | 1.522.984,00 |
| 02.05.2025 | 10,09 | 10,95 | 9,98 | 10,69 | 7,44% | 1.747.326,00 |
| 01.05.2025 | 9,96 | 10,04 | 9,78 | 9,95 | 0,91% | 1.111.897,00 |
| 30.04.2025 | 10,07 | 10,09 | 9,72 | 9,86 | 0,20% | 1.596.568,00 |
| 29.04.2025 | 9,37 | 9,91 | 9,30 | 9,84 | 5,35% | 2.644.484,00 |