2,205$
-7,35%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,35 | 2,35 | 2,19 | 2,21 | -7,14% | 2.205.956,00 |
| 26.03.2026 | 2,24 | 2,39 | 2,22 | 2,38 | 4,85% | 2.637.285,00 |
| 25.03.2026 | 2,28 | 2,34 | 2,19 | 2,27 | 0,89% | 4.530.437,00 |
| 24.03.2026 | 2,49 | 2,49 | 2,25 | 2,25 | -9,64% | 3.651.273,00 |
| 23.03.2026 | 2,64 | 2,68 | 2,45 | 2,49 | -3,49% | 3.491.139,00 |
| 20.03.2026 | 2,71 | 2,76 | 2,55 | 2,58 | -5,84% | 4.445.361,00 |
| 19.03.2026 | 2,69 | 2,82 | 2,65 | 2,74 | 2,62% | 1.991.121,00 |
| 18.03.2026 | 2,81 | 2,83 | 2,64 | 2,67 | -5,65% | 2.647.297,00 |
| 17.03.2026 | 3,04 | 3,12 | 2,83 | 2,83 | -6,29% | 2.112.064,00 |
| 16.03.2026 | 3,02 | 3,09 | 3,01 | 3,02 | 1,00% | 2.658.944,00 |
| 13.03.2026 | 3,11 | 3,14 | 2,90 | 2,99 | -2,29% | 2.716.219,00 |
| 12.03.2026 | 2,99 | 3,16 | 2,99 | 3,06 | 1,32% | 2.910.341,00 |
| 11.03.2026 | 3,04 | 3,09 | 2,92 | 3,02 | -1,63% | 2.340.146,00 |
| 10.03.2026 | 3,05 | 3,10 | 2,94 | 3,07 | 0,99% | 3.094.846,00 |
| 09.03.2026 | 3,06 | 3,11 | 2,94 | 3,04 | -4,10% | 3.727.720,00 |
| 06.03.2026 | 3,39 | 3,39 | 3,14 | 3,17 | -6,76% | 2.380.307,00 |
| 05.03.2026 | 3,50 | 3,63 | 3,20 | 3,40 | -4,23% | 2.885.729,00 |
| 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 |
| 02.01.2026 | 4,03 | 4,04 | 3,88 | 3,89 | -2,75% | 1.647.803,00 |
| 31.12.2025 | 4,03 | 4,05 | 3,89 | 4,00 | -1,23% | 2.739.501,00 |
| 30.12.2025 | 4,06 | 4,21 | 4,03 | 4,05 | -0,49% | 2.199.347,00 |
| 29.12.2025 | 4,11 | 4,19 | 4,03 | 4,07 | -1,21% | 2.006.095,00 |
| 26.12.2025 | 4,14 | 4,16 | 4,06 | 4,12 | -0,24% | 1.583.553,00 |
| 24.12.2025 | 4,13 | 4,17 | 4,06 | 4,13 | -0,72% | 863.240,00 |
| 23.12.2025 | 4,02 | 4,17 | 3,94 | 4,16 | 3,48% | 2.905.609,00 |
| 22.12.2025 | 3,94 | 4,11 | 3,94 | 4,02 | 0,75% | 2.590.218,00 |
| 19.12.2025 | 3,96 | 4,17 | 3,93 | 3,99 | 0,50% | 3.784.986,00 |
| 18.12.2025 | 4,10 | 4,10 | 3,88 | 3,97 | -1,73% | 3.913.618,00 |
| 17.12.2025 | 4,08 | 4,15 | 4,03 | 4,04 | -0,74% | 3.050.830,00 |
| 16.12.2025 | 4,12 | 4,15 | 4,00 | 4,07 | -1,21% | 3.556.850,00 |
| 15.12.2025 | 4,20 | 4,29 | 3,99 | 4,12 | 0,00% | 5.196.059,00 |
| 12.12.2025 | 3,92 | 4,13 | 3,92 | 4,12 | 4,57% | 2.444.432,00 |
| 11.12.2025 | 3,90 | 3,95 | 3,82 | 3,94 | 1,55% | 3.280.113,00 |
| 10.12.2025 | 3,94 | 4,00 | 3,81 | 3,88 | -1,52% | 5.438.786,00 |
| 09.12.2025 | 3,92 | 4,01 | 3,85 | 3,94 | 0,25% | 2.246.562,00 |
| 08.12.2025 | 4,07 | 4,08 | 3,89 | 3,93 | -0,25% | 3.600.994,00 |
| 05.12.2025 | 4,00 | 4,15 | 3,92 | 3,94 | -1,75% | 2.245.815,00 |
| 04.12.2025 | 3,91 | 4,02 | 3,81 | 4,01 | 2,56% | 4.581.213,00 |
| 03.12.2025 | 3,90 | 4,03 | 3,79 | 3,91 | 0,77% | 6.001.149,00 |
| 02.12.2025 | 3,99 | 4,05 | 3,83 | 3,88 | -3,00% | 2.792.818,00 |
| 01.12.2025 | 4,12 | 4,23 | 3,95 | 4,00 | -4,76% | 2.467.888,00 |
| 28.11.2025 | 4,20 | 4,29 | 4,15 | 4,20 | 0,00% | 1.333.788,00 |
| 26.11.2025 | 4,36 | 4,40 | 4,18 | 4,20 | -2,55% | 1.953.330,00 |
| 25.11.2025 | 4,26 | 4,46 | 4,20 | 4,31 | 0,94% | 2.996.065,00 |
| 24.11.2025 | 4,21 | 4,55 | 4,06 | 4,27 | 3,14% | 4.685.821,00 |
| 21.11.2025 | 3,67 | 4,23 | 3,60 | 4,14 | 12,20% | 6.412.294,00 |
| 20.11.2025 | 3,69 | 3,94 | 3,65 | 3,69 | 4,24% | 6.456.195,00 |
| 19.11.2025 | 4,00 | 4,00 | 3,50 | 3,54 | -11,50% | 5.143.131,00 |
| 18.11.2025 | 3,85 | 4,00 | 3,66 | 4,00 | 3,36% | 6.432.930,00 |
| 17.11.2025 | 4,10 | 4,13 | 3,83 | 3,87 | -7,42% | 7.893.447,00 |
| 14.11.2025 | 4,03 | 4,31 | 4,01 | 4,18 | 0,48% | 6.199.311,00 |
| 13.11.2025 | 4,50 | 4,67 | 4,13 | 4,16 | -6,52% | 9.783.906,00 |
| 12.11.2025 | 5,05 | 5,06 | 4,41 | 4,45 | -11,71% | 7.606.748,00 |
| 11.11.2025 | 4,90 | 5,25 | 4,62 | 5,04 | 1,82% | 13.059.252,00 |
| 10.11.2025 | 5,01 | 5,25 | 4,90 | 4,95 | -0,20% | 5.823.137,00 |
| 07.11.2025 | 6,18 | 6,28 | 4,92 | 4,96 | -17,33% | 8.707.039,00 |
| 06.11.2025 | 6,22 | 6,34 | 5,98 | 6,00 | -5,51% | 3.690.197,00 |
| 05.11.2025 | 6,46 | 6,66 | 6,25 | 6,35 | -2,16% | 2.461.307,00 |
| 04.11.2025 | 6,70 | 6,89 | 6,49 | 6,49 | -3,42% | 1.899.401,00 |
| 03.11.2025 | 6,76 | 6,76 | 6,50 | 6,72 | 0,75% | 4.430.452,00 |