Echtzeit-Aktienkurs Evolv Technologies Holdings
Bid:
Ask:
Aktienkurse zur Evolv Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 8,41 | 8,53 | 8,08 | 8,37 | -0,71% | 2.357.547,00 |
| 15.09.2025 | 8,77 | 8,81 | 8,33 | 8,43 | -3,77% | 2.170.099,00 |
| 12.09.2025 | 7,92 | 8,80 | 7,76 | 8,76 | 9,77% | 3.921.124,00 |
| 11.09.2025 | 8,20 | 8,36 | 7,88 | 7,98 | 0,19% | 6.039.803,00 |
| 10.09.2025 | 8,37 | 8,39 | 7,93 | 7,97 | -4,61% | 3.576.184,00 |
| 09.09.2025 | 8,31 | 8,60 | 8,22 | 8,35 | 0,97% | 2.348.774,00 |
| 08.09.2025 | 8,11 | 8,36 | 8,09 | 8,27 | 2,61% | 1.998.485,00 |
| 05.09.2025 | 7,96 | 8,07 | 7,73 | 8,06 | 182,81% | 1.627.175,00 |
| 29.03.2022 | 2,64 | 2,98 | 2,56 | 2,85 | 7,55% | 2.136.727,00 |
| 28.03.2022 | 2,32 | 2,67 | 2,32 | 2,65 | 11,81% | 1.568.826,00 |
| 25.03.2022 | 2,41 | 2,41 | 2,19 | 2,37 | -1,66% | 1.195.273,00 |
| 24.03.2022 | 1,93 | 2,44 | 1,93 | 2,41 | 24,87% | 2.915.189,00 |
| 23.03.2022 | 1,91 | 1,96 | 1,84 | 1,93 | 0,52% | 761.704,00 |
| 22.03.2022 | 1,80 | 1,95 | 1,76 | 1,92 | 12,94% | 2.240.461,00 |
| 21.03.2022 | 1,76 | 1,81 | 1,65 | 1,70 | -5,03% | 1.592.120,00 |
| 18.03.2022 | 1,90 | 1,90 | 1,77 | 1,79 | -5,79% | 1.425.932,00 |
| 17.03.2022 | 1,59 | 1,93 | 1,59 | 1,90 | 12,43% | 2.915.862,00 |
| 16.03.2022 | 1,70 | 1,81 | 1,64 | 1,69 | -0,59% | 3.094.694,00 |
| 15.03.2022 | 2,36 | 2,37 | 1,57 | 1,70 | -43,14% | 7.195.726,00 |
| 14.03.2022 | 3,09 | 3,49 | 2,98 | 2,99 | -3,24% | 981.560,00 |
| 11.03.2022 | 3,47 | 3,53 | 3,08 | 3,09 | -10,95% | 515.948,00 |
| 10.03.2022 | 3,39 | 3,55 | 3,38 | 3,47 | 0,58% | 591.272,00 |
| 09.03.2022 | 3,21 | 3,61 | 3,21 | 3,45 | 8,15% | 470.466,00 |
| 08.03.2022 | 3,02 | 3,37 | 2,98 | 3,19 | 4,93% | 452.052,00 |
| 07.03.2022 | 3,06 | 3,38 | 3,02 | 3,04 | 1,00% | 797.063,00 |
| 04.03.2022 | 3,13 | 3,18 | 2,95 | 3,01 | -4,14% | 252.452,00 |
| 03.03.2022 | 3,33 | 3,35 | 3,00 | 3,14 | -6,27% | 555.821,00 |
| 02.03.2022 | 3,49 | 3,54 | 3,32 | 3,35 | -4,01% | 493.703,00 |
| 01.03.2022 | 3,52 | 3,61 | 3,39 | 3,49 | -0,85% | 371.512,00 |
| 28.02.2022 | 3,45 | 3,65 | 3,42 | 3,52 | 2,33% | 412.997,00 |
| 25.02.2022 | 3,58 | 3,62 | 3,43 | 3,44 | -4,44% | 352.706,00 |
| 24.02.2022 | 3,10 | 3,66 | 3,10 | 3,60 | 11,11% | 476.865,00 |
| 23.02.2022 | 3,33 | 3,41 | 3,21 | 3,24 | -2,11% | 565.746,00 |
| 22.02.2022 | 3,23 | 3,43 | 3,17 | 3,31 | 1,53% | 335.800,00 |
| 18.02.2022 | 3,37 | 3,43 | 3,25 | 3,26 | -4,12% | 477.733,00 |
| 17.02.2022 | 3,44 | 3,49 | 3,37 | 3,40 | -2,02% | 328.729,00 |
| 16.02.2022 | 3,85 | 3,85 | 3,43 | 3,47 | -9,87% | 649.940,00 |
| 15.02.2022 | 3,75 | 3,88 | 3,71 | 3,85 | 3,49% | 344.562,00 |
| 14.02.2022 | 3,63 | 3,84 | 3,61 | 3,72 | 3,33% | 313.610,00 |
| 11.02.2022 | 3,77 | 3,90 | 3,58 | 3,60 | -4,26% | 266.805,00 |
| 10.02.2022 | 3,77 | 4,04 | 3,71 | 3,76 | -0,79% | 563.757,00 |
| 09.02.2022 | 3,69 | 3,84 | 3,65 | 3,79 | 3,27% | 583.842,00 |
| 08.02.2022 | 3,59 | 3,85 | 3,55 | 3,67 | 1,38% | 531.096,00 |
| 07.02.2022 | 3,81 | 3,83 | 3,55 | 3,62 | -1,90% | 1.121.207,00 |
| 04.02.2022 | 3,16 | 3,84 | 3,00 | 3,69 | 16,77% | 2.319.999,00 |
| 03.02.2022 | 3,26 | 3,29 | 3,14 | 3,16 | -4,24% | 311.606,00 |
| 02.02.2022 | 3,46 | 3,46 | 3,23 | 3,30 | -4,35% | 402.994,00 |
| 01.02.2022 | 3,21 | 3,50 | 3,19 | 3,45 | 7,81% | 900.265,00 |
| 31.01.2022 | 2,97 | 3,20 | 2,94 | 3,20 | 7,74% | 703.239,00 |
| 28.01.2022 | 3,16 | 3,16 | 2,81 | 2,97 | -3,88% | 847.670,00 |
| 27.01.2022 | 3,41 | 3,51 | 3,08 | 3,09 | -9,38% | 438.478,00 |
| 26.01.2022 | 3,62 | 3,72 | 3,35 | 3,41 | -4,48% | 698.295,00 |
| 25.01.2022 | 3,64 | 3,75 | 3,51 | 3,57 | -0,56% | 1.069.854,00 |
| 24.01.2022 | 3,35 | 3,62 | 3,25 | 3,59 | 2,57% | 429.433,00 |
| 21.01.2022 | 3,50 | 3,67 | 3,33 | 3,50 | 0,00% | 392.114,00 |
| 20.01.2022 | 3,67 | 3,69 | 3,44 | 3,50 | -4,37% | 453.093,00 |
| 19.01.2022 | 3,72 | 3,81 | 3,60 | 3,66 | 0,83% | 330.803,00 |
| 18.01.2022 | 3,70 | 3,81 | 3,58 | 3,63 | -0,55% | 321.859,00 |
| 14.01.2022 | 3,48 | 3,74 | 3,48 | 3,65 | 1,67% | 311.405,00 |
| 13.01.2022 | 3,51 | 3,82 | 3,22 | 3,59 | 1,13% | 1.067.648,00 |
| 12.01.2022 | 3,99 | 4,11 | 3,49 | 3,55 | -11,03% | 1.281.903,00 |
| 11.01.2022 | 4,01 | 4,38 | 3,93 | 3,99 | -1,24% | 572.410,00 |
| 10.01.2022 | 4,35 | 4,35 | 3,89 | 4,04 | -6,05% | 624.277,00 |
| 07.01.2022 | 4,34 | 4,46 | 4,16 | 4,30 | -1,60% | 175.374,00 |
| 06.01.2022 | 4,44 | 4,50 | 4,16 | 4,37 | -1,58% | 164.795,00 |
| 05.01.2022 | 4,70 | 4,71 | 4,37 | 4,44 | -5,53% | 294.993,00 |
| 04.01.2022 | 4,84 | 4,86 | 4,57 | 4,70 | -1,47% | 217.164,00 |
| 03.01.2022 | 4,48 | 4,88 | 4,41 | 4,77 | 6,95% | 197.678,00 |
| 31.12.2021 | 4,55 | 4,70 | 4,41 | 4,46 | -3,04% | 356.823,00 |
| 30.12.2021 | 4,65 | 4,82 | 4,45 | 4,60 | -1,50% | 474.368,00 |
| 29.12.2021 | 4,69 | 4,86 | 4,60 | 4,67 | 0,21% | 338.218,00 |
| 28.12.2021 | 4,65 | 4,77 | 4,56 | 4,66 | -1,06% | 330.540,00 |
| 27.12.2021 | 4,99 | 5,05 | 4,68 | 4,71 | -6,55% | 315.949,00 |
| 23.12.2021 | 4,69 | 5,07 | 4,51 | 5,04 | 7,23% | 245.644,00 |
| 22.12.2021 | 4,78 | 4,97 | 4,60 | 4,70 | -1,05% | 419.110,00 |
| 21.12.2021 | 4,47 | 4,94 | 4,46 | 4,75 | 6,74% | 651.422,00 |
| 20.12.2021 | 4,72 | 4,72 | 4,28 | 4,45 | -2,63% | 300.969,00 |
| 17.12.2021 | 4,68 | 4,81 | 4,51 | 4,57 | -3,79% | 482.688,00 |
| 16.12.2021 | 4,61 | 5,08 | 4,56 | 4,75 | 2,37% | 391.842,00 |
| 15.12.2021 | 4,68 | 4,75 | 4,37 | 4,64 | -0,64% | 336.595,00 |
| 14.12.2021 | 4,86 | 4,86 | 4,47 | 4,67 | -3,91% | 385.091,00 |
| 13.12.2021 | 4,81 | 5,01 | 4,75 | 4,86 | 0,00% | 437.362,00 |
| 10.12.2021 | 5,12 | 5,12 | 4,80 | 4,86 | -3,76% | 256.549,00 |
| 09.12.2021 | 5,06 | 5,33 | 4,95 | 5,05 | -2,51% | 222.869,00 |
| 08.12.2021 | 5,30 | 5,34 | 5,08 | 5,18 | -3,36% | 161.793,00 |
| 07.12.2021 | 5,09 | 5,43 | 5,04 | 5,36 | 8,06% | 272.168,00 |
| 06.12.2021 | 5,30 | 5,30 | 4,83 | 4,96 | -7,98% | 435.120,00 |
| 03.12.2021 | 5,46 | 5,51 | 5,15 | 5,39 | -1,28% | 439.098,00 |
| 02.12.2021 | 5,46 | 5,66 | 5,29 | 5,46 | -1,09% | 235.850,00 |
| 01.12.2021 | 5,52 | 5,73 | 5,22 | 5,52 | 1,85% | 919.298,00 |
| 30.11.2021 | 5,88 | 5,99 | 5,11 | 5,42 | -7,82% | 1.478.244,00 |
| 29.11.2021 | 6,15 | 6,15 | 5,85 | 5,88 | -2,00% | 283.922,00 |
| 26.11.2021 | 5,92 | 6,02 | 5,77 | 6,00 | -0,33% | 196.341,00 |
| 24.11.2021 | 5,63 | 6,13 | 5,55 | 6,02 | 6,55% | 313.154,00 |
| 23.11.2021 | 6,00 | 6,14 | 5,46 | 5,65 | -5,68% | 803.489,00 |
| 22.11.2021 | 6,31 | 6,31 | 5,85 | 5,99 | -2,76% | 191.142,00 |
| 19.11.2021 | 6,50 | 6,53 | 6,13 | 6,16 | -4,50% | 285.651,00 |
| 18.11.2021 | 6,82 | 6,82 | 6,42 | 6,45 | -5,70% | 388.377,00 |
| 17.11.2021 | 7,03 | 7,34 | 6,82 | 6,84 | -2,15% | 270.176,00 |
| 16.11.2021 | 6,93 | 7,15 | 6,90 | 6,99 | 0,43% | 414.455,00 |