3,175$
-6,62%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,39 | 3,39 | 3,14 | 3,17 | -6,76% | 513.116,00 |
| 05.03.2026 | 3,51 | 3,63 | 3,20 | 3,40 | -4,23% | 2.885.727,00 |
| 04.03.2026 | 3,54 | 3,70 | 3,50 | 3,55 | 1,14% | 3.461.322,00 |
| 03.03.2026 | 3,55 | 3,64 | 3,40 | 3,51 | -1,96% | 3.640.197,00 |
| 02.03.2026 | 3,17 | 3,63 | 3,17 | 3,58 | 10,15% | 5.454.003,00 |
| 27.02.2026 | 3,28 | 3,34 | 3,13 | 3,25 | -2,11% | 6.184.927,00 |
| 26.02.2026 | 3,14 | 3,37 | 3,10 | 3,32 | 5,73% | 5.138.283,00 |
| 25.02.2026 | 2,51 | 3,20 | 2,50 | 3,14 | 22,66% | 9.045.203,00 |
| 24.02.2026 | 2,77 | 2,77 | 2,52 | 2,56 | -7,58% | 5.080.639,00 |
| 23.02.2026 | 2,74 | 2,78 | 2,67 | 2,77 | -0,72% | 2.151.617,00 |
| 20.02.2026 | 2,76 | 2,84 | 2,71 | 2,79 | 0,72% | 2.427.276,00 |
| 19.02.2026 | 2,77 | 2,78 | 2,66 | 2,77 | -0,36% | 1.659.433,00 |
| 18.02.2026 | 2,69 | 2,81 | 2,66 | 2,78 | 2,21% | 1.885.281,00 |
| 17.02.2026 | 2,80 | 2,80 | 2,62 | 2,72 | -2,51% | 2.010.379,00 |
| 13.02.2026 | 2,62 | 2,80 | 2,62 | 2,79 | 5,68% | 2.872.468,00 |
| 12.02.2026 | 2,64 | 2,65 | 2,56 | 2,64 | -1,12% | 2.386.791,00 |
| 11.02.2026 | 2,74 | 2,78 | 2,61 | 2,67 | -2,20% | 2.813.940,00 |
| 10.02.2026 | 2,75 | 2,91 | 2,69 | 2,73 | 0,00% | 3.860.183,00 |
| 09.02.2026 | 2,84 | 2,86 | 2,69 | 2,73 | -4,21% | 2.360.897,00 |
| 06.02.2026 | 2,88 | 2,94 | 2,82 | 2,85 | -1,38% | 2.872.398,00 |
| 05.02.2026 | 3,04 | 3,13 | 2,89 | 2,89 | -5,56% | 4.216.050,00 |
| 04.02.2026 | 3,09 | 3,18 | 3,01 | 3,06 | -0,97% | 2.490.822,00 |
| 03.02.2026 | 3,25 | 3,33 | 3,04 | 3,09 | -5,21% | 2.522.573,00 |
| 02.02.2026 | 3,18 | 3,43 | 3,14 | 3,26 | 1,56% | 4.752.649,00 |
| 30.01.2026 | 3,18 | 3,28 | 3,16 | 3,21 | -0,93% | 2.515.389,00 |
| 29.01.2026 | 3,22 | 3,33 | 3,17 | 3,24 | 0,31% | 4.001.894,00 |
| 28.01.2026 | 3,40 | 3,48 | 3,22 | 3,23 | -5,00% | 2.687.142,00 |
| 27.01.2026 | 3,67 | 3,67 | 3,32 | 3,40 | -8,36% | 4.485.765,00 |
| 26.01.2026 | 3,92 | 3,98 | 3,69 | 3,71 | -5,84% | 1.910.790,00 |
| 23.01.2026 | 3,82 | 4,06 | 3,80 | 3,94 | 2,60% | 3.166.264,00 |
| 22.01.2026 | 3,80 | 3,91 | 3,78 | 3,84 | 1,05% | 1.919.112,00 |
| 21.01.2026 | 3,94 | 3,97 | 3,74 | 3,80 | -3,55% | 2.551.841,00 |
| 20.01.2026 | 3,71 | 4,00 | 3,68 | 3,94 | 4,51% | 4.295.824,00 |
| 16.01.2026 | 3,93 | 3,97 | 3,71 | 3,77 | -4,31% | 7.018.401,00 |
| 15.01.2026 | 3,90 | 3,97 | 3,82 | 3,94 | 1,03% | 1.899.701,00 |
| 14.01.2026 | 4,01 | 4,06 | 3,89 | 3,90 | -2,74% | 2.300.656,00 |
| 13.01.2026 | 4,15 | 4,19 | 4,01 | 4,01 | -3,37% | 3.960.961,00 |
| 12.01.2026 | 4,14 | 4,20 | 3,96 | 4,15 | -0,48% | 3.452.321,00 |
| 09.01.2026 | 4,17 | 4,25 | 4,08 | 4,17 | 0,24% | 1.974.006,00 |
| 08.01.2026 | 4,17 | 4,26 | 4,15 | 4,16 | 0,24% | 2.019.517,00 |
| 07.01.2026 | 4,05 | 4,16 | 3,90 | 4,15 | 3,23% | 2.766.207,00 |
| 06.01.2026 | 3,93 | 4,04 | 3,90 | 4,02 | 1,77% | 2.517.924,00 |
| 05.01.2026 | 3,89 | 4,07 | 3,86 | 3,95 | 1,54% | 2.073.282,00 |