Echtzeit-Aktienkurs Evolv Technologies Holdings
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 5,25 | 5,43 | 5,10 | 5,19 | -1,70% | 3.616,00 |
| 04.03.2026 | 5,35 | 5,44 | 5,26 | 5,28 | -0,19% | 1.882.629,00 |
| 03.03.2026 | 5,25 | 5,42 | 5,09 | 5,29 | -1,12% | 2.432.532,00 |
| 02.03.2026 | 5,18 | 5,37 | 5,09 | 5,35 | 0,94% | 4.941.549,00 |
| 27.02.2026 | 5,30 | 5,36 | 5,19 | 5,30 | -1,12% | 2.066.650,00 |
| 26.02.2026 | 5,39 | 5,46 | 5,26 | 5,36 | 0,94% | 1.836.921,00 |
| 25.02.2026 | 5,11 | 5,36 | 5,03 | 5,31 | 5,15% | 2.101.855,00 |
| 24.02.2026 | 4,95 | 5,14 | 4,91 | 5,05 | 3,06% | 2.702.086,00 |
| 23.02.2026 | 5,06 | 5,10 | 4,87 | 4,90 | -2,58% | 3.389.377,00 |
| 20.02.2026 | 5,42 | 5,46 | 5,03 | 5,03 | -7,37% | 6.429.016,00 |
| 19.02.2026 | 5,44 | 5,58 | 5,20 | 5,43 | -0,55% | 4.315.320,00 |
| 18.02.2026 | 5,61 | 5,66 | 5,38 | 5,46 | -2,85% | 1.800.061,00 |
| 17.02.2026 | 5,65 | 5,72 | 5,39 | 5,62 | -1,06% | 2.429.982,00 |
| 13.02.2026 | 5,85 | 5,88 | 5,65 | 5,68 | -2,91% | 3.249.924,00 |
| 12.02.2026 | 5,80 | 5,87 | 5,51 | 5,85 | 2,09% | 3.731.701,00 |
| 11.02.2026 | 5,58 | 5,79 | 5,45 | 5,73 | 2,87% | 2.769.653,00 |
| 10.02.2026 | 5,47 | 5,67 | 5,44 | 5,57 | 2,39% | 2.401.975,00 |
| 09.02.2026 | 5,54 | 5,60 | 5,42 | 5,44 | -0,91% | 1.815.530,00 |
| 06.02.2026 | 5,40 | 5,63 | 5,39 | 5,49 | 3,98% | 2.164.854,00 |
| 05.02.2026 | 5,45 | 5,50 | 5,22 | 5,28 | -2,94% | 3.693.207,00 |
| 04.02.2026 | 5,74 | 5,74 | 5,33 | 5,44 | -5,23% | 3.859.054,00 |
| 03.02.2026 | 6,06 | 6,10 | 5,60 | 5,74 | -4,65% | 4.636.385,00 |
| 02.02.2026 | 6,15 | 6,22 | 5,95 | 6,02 | -2,75% | 2.584.057,00 |
| 30.01.2026 | 6,34 | 6,38 | 5,93 | 6,19 | -2,67% | 2.949.168,00 |
| 29.01.2026 | 6,48 | 6,55 | 6,30 | 6,36 | -1,85% | 1.264.612,00 |
| 28.01.2026 | 6,55 | 6,65 | 6,44 | 6,48 | -0,61% | 1.298.574,00 |
| 27.01.2026 | 6,50 | 6,55 | 6,35 | 6,52 | 1,40% | 1.237.329,00 |
| 26.01.2026 | 6,52 | 6,59 | 6,32 | 6,43 | -1,23% | 2.114.516,00 |
| 23.01.2026 | 6,46 | 6,77 | 6,46 | 6,51 | 1,09% | 2.063.785,00 |
| 22.01.2026 | 6,20 | 6,46 | 6,17 | 6,44 | 4,55% | 1.902.730,00 |
| 21.01.2026 | 6,06 | 6,19 | 6,00 | 6,16 | 1,32% | 2.522.013,00 |
| 20.01.2026 | 6,01 | 6,20 | 6,00 | 6,08 | -2,56% | 2.371.244,00 |
| 16.01.2026 | 6,37 | 6,37 | 6,13 | 6,24 | -2,19% | 2.551.782,00 |
| 15.01.2026 | 6,59 | 6,61 | 6,36 | 6,38 | -3,04% | 2.257.091,00 |
| 14.01.2026 | 6,65 | 6,74 | 6,46 | 6,58 | -1,35% | 2.764.812,00 |
| 13.01.2026 | 7,12 | 7,16 | 6,66 | 6,67 | -6,06% | 2.387.021,00 |
| 12.01.2026 | 7,17 | 7,24 | 6,98 | 7,10 | -1,25% | 1.540.530,00 |
| 09.01.2026 | 7,20 | 7,29 | 7,03 | 7,19 | 0,84% | 1.777.467,00 |
| 08.01.2026 | 7,06 | 7,20 | 7,02 | 7,13 | 0,71% | 1.630.851,00 |
| 07.01.2026 | 7,31 | 7,35 | 7,07 | 7,08 | -3,01% | 1.562.888,00 |
| 06.01.2026 | 7,28 | 7,31 | 6,99 | 7,30 | -0,14% | 2.360.090,00 |
| 05.01.2026 | 6,80 | 7,44 | 6,70 | 7,31 | 9,10% | 4.123.728,00 |