Holen Sie sich die Stockscreener-App
6.36
1.85%
-0.12
Handel nachbörslich:
6.30
-0.06
-0.94%
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-29 | $6.55 | $6.30 | $0.2487 | 1,262,597.0 | -1.85% |
| 2026-01-28 | $6.65 | $6.43 | $0.215 | 1,293,950.0 | -0.61% |
| 2026-01-27 | $6.54 | $6.35 | $0.195 | 1,234,198.0 | +1.40% |
| 2026-01-26 | $6.59 | $6.32 | $0.275 | 2,112,123.0 | -1.23% |
| 2026-01-23 | $6.76 | $6.46 | $0.305 | 2,061,842.0 | +1.09% |
| 2026-01-22 | $6.46 | $6.17 | $0.295 | 1,771,791.0 | +4.55% |
| 2026-01-21 | $6.19 | $6.00 | $0.19 | 2,516,685.0 | +1.32% |
| 2026-01-20 | $6.20 | $6.00 | $0.195 | 2,367,326.0 | -2.56% |
| 2026-01-16 | $6.37 | $6.13 | $0.24 | 2,497,646.0 | -2.19% |
| 2026-01-15 | $6.61 | $6.36 | $0.255 | 2,250,424.0 | -3.04% |
| 2026-01-14 | $6.74 | $6.46 | $0.28 | 2,762,697.0 | -1.35% |
| 2026-01-13 | $7.16 | $6.66 | $0.50 | 2,382,774.0 | -6.06% |
| 2026-01-12 | $7.24 | $6.98 | $0.255 | 1,536,581.0 | -1.25% |
| 2026-01-09 | $7.29 | $7.03 | $0.256 | 1,762,973.0 | +0.84% |
| 2026-01-08 | $7.20 | $7.02 | $0.1775 | 1,629,832.0 | +0.71% |
| 2026-01-07 | $7.35 | $7.07 | $0.28 | 1,562,737.0 | -3.01% |
| 2026-01-06 | $7.31 | $6.99 | $0.32 | 2,351,057.0 | -0.14% |
| 2026-01-05 | $7.43 | $6.70 | $0.735 | 4,112,878.0 | +9.10% |
| 2026-01-02 | $7.23 | $6.67 | $0.557 | 2,644,109.0 | -6.42% |
| 2025-12-31 | $7.28 | $6.93 | $0.345 | 4,805,240.0 | +1.42% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Evolv Technologies Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EVLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Evolv Technologies Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $7.43 | $6.00 | $1.43 | 41,376,817.0 | -11.17% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $6.10 | $1.38 | 53,689,340.0 | +10.49% |
| 2025-11 | $7.75 | $5.49 | $2.26 | 61,654,003.0 | -17.44% |
| 2025-10 | $8.81 | $7.31 | $1.50 | 53,248,078.0 | +2.52% |
| 2025-09 | $8.81 | $7.42 | $1.39 | 88,247,677.0 | -8.37% |
| 2025-08 | $8.91 | $6.32 | $2.59 | 76,373,730.0 | +25.71% |
| 2025-07 | $7.09 | $5.50 | $1.59 | 49,507,714.0 | +5.05% |
| 2025-06 | $6.45 | $4.95 | $1.50 | 59,257,276.0 | +14.29% |
| 2025-05 | $6.16 | $4.00 | $2.16 | 96,848,593.0 | +24.37% |
| 2025-04 | $4.57 | $2.64 | $1.93 | 38,398,087.0 | +40.71% |
| 2025-03 | $3.54 | $2.86 | $0.68 | 22,215,145.0 | -11.86% |
| 2025-02 | $4.29 | $3.35 | $0.935 | 18,505,401.0 | -11.72% |
| 2025-01 | $4.30 | $2.98 | $1.32 | 35,985,982.0 | +1.52% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.44 | $1.21 | 32,254,476.0 | -2.22% |
| 2024-11 | $4.14 | $2.12 | $2.01 | 52,605,534.0 | +88.37% |
| 2024-10 | $4.53 | $2.04 | $2.49 | 65,883,259.0 | -46.91% |
| 2024-09 | $4.55 | $3.56 | $0.985 | 27,355,664.0 | +2.79% |
| 2024-08 | $4.30 | $2.80 | $1.50 | 36,556,798.0 | +13.54% |
| 2024-07 | $3.67 | $2.33 | $1.34 | 30,903,671.0 | +36.08% |
| 2024-06 | $2.90 | $2.14 | $0.76 | 26,700,116.0 | -10.84% |
| 2024-05 | $4.13 | $2.01 | $2.12 | 45,570,030.0 | -26.85% |
| 2024-04 | $5.28 | $3.76 | $1.52 | 33,098,381.0 | -12.13% |
| 2024-03 | $4.81 | $3.34 | $1.47 | 37,528,389.0 | -6.71% |
| 2024-02 | $5.73 | $4.17 | $1.56 | 29,645,703.0 | +9.15% |
| 2024-01 | $4.92 | $4.06 | $0.86 | 17,192,823.0 | -7.42% |
0.55%
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):