Aeva Technologies, Inc. AEVA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$14,36+0,32 (+2,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,32 | +1,99 % | $14,25 | $14,62 | $13,75 | 629,43K |
| 2026-09-30 | $14,04 | +0,50 % | $14,02 | $14,44 | $13,85 | 1,29M |
| 2026-09-29 | $13,97 | -2,10 % | $14,80 | $14,94 | $13,74 | 2,01M |
| 2026-09-28 | $14,27 | -7,04 % | $15,06 | $15,34 | $14,16 | 1,61M |
| 2026-09-25 | $15,35 | -1,73 % | $15,68 | $15,97 | $15,13 | 992,00K |
| 2026-09-24 | $15,62 | +2,63 % | $14,97 | $15,74 | $14,62 | 1,75M |
| 2026-09-23 | $15,22 | -1,23 % | $15,34 | $15,38 | $14,52 | 1,14M |
| 2026-09-22 | $15,41 | +0,85 % | $15,28 | $15,50 | $14,56 | 1,49M |
| 2026-09-21 | $15,28 | +3,24 % | $15,43 | $15,65 | $15,11 | 1,30M |
| 2026-09-18 | $14,80 | -2,95 % | $15,20 | $15,43 | $14,57 | 2,81M |
| 2026-09-17 | $15,25 | +5,90 % | $14,80 | $15,70 | $14,80 | 1,50M |
| 2026-09-16 | $14,40 | +1,48 % | $14,23 | $14,51 | $13,90 | 1,30M |
| 2026-09-15 | $14,19 | -3,27 % | $14,65 | $14,84 | $14,00 | 1,14M |
| 2026-09-14 | $14,67 | -5,48 % | $14,66 | $15,24 | $14,46 | 1,22M |
| 2026-09-11 | $15,52 | +3,67 % | $15,27 | $15,78 | $15,18 | 1,37M |
| 2026-09-10 | $14,97 | -4,16 % | $15,10 | $15,70 | $14,87 | 1,11M |
| 2026-09-09 | $15,62 | -3,88 % | $16,18 | $16,61 | $15,52 | 1,58M |
| 2026-09-08 | $16,25 | +3,57 % | $15,87 | $16,48 | $15,73 | 1,69M |
| 2026-09-04 | $15,69 | +2,82 % | $15,38 | $15,90 | $15,11 | 1,20M |
| 2026-09-03 | $15,26 | +0,59 % | $15,20 | $15,80 | $14,91 | 1,72M |
| 2026-09-02 | $15,17 | +2,64 % | $14,82 | $15,27 | $14,45 | 1,32M |
| 2026-09-01 | $14,78 | -5,62 % | $15,32 | $15,52 | $14,56 | 2,07M |
| 2026-08-31 | $15,66 | +0,19 % | $15,49 | $15,69 | $15,05 | 1,55M |
| 2026-08-28 | $15,63 | -4,64 % | $16,09 | $16,15 | $15,45 | 1,43M |
| 2026-08-27 | $16,39 | +3,80 % | $16,47 | $16,81 | $16,02 | 1,56M |
| 2026-08-26 | $15,79 | -2,29 % | $16,01 | $16,41 | $15,62 | 1,45M |
| 2026-08-25 | $16,16 | -1,82 % | $17,05 | $17,08 | $16,04 | 1,39M |
| 2026-08-24 | $16,46 | -10,01 % | $17,72 | $17,82 | $16,40 | 1,75M |
| 2026-08-21 | $18,29 | -3,07 % | $19,15 | $19,51 | $17,95 | 1,13M |
| 2026-08-20 | $18,87 | -4,60 % | $19,75 | $19,91 | $18,42 | 1,41M |
| 2026-08-19 | $19,78 | -5,94 % | $20,79 | $21,00 | $19,31 | 1,68M |
| 2026-08-18 | $21,03 | -11,45 % | $22,46 | $23,12 | $20,71 | 2,17M |
| 2026-08-17 | $23,75 | +2,02 % | $23,16 | $24,45 | $22,43 | 1,02M |
| 2026-08-14 | $23,28 | +3,84 % | $22,35 | $24,43 | $22,06 | 1,46M |
| 2026-08-13 | $22,42 | -10,89 % | $24,97 | $25,86 | $22,25 | 1,86M |
| 2026-08-12 | $25,16 | +4,57 % | $25,50 | $25,86 | $24,06 | 1,41M |
| 2026-08-11 | $24,06 | +1,56 % | $23,92 | $25,33 | $23,35 | 1,27M |
| 2026-08-10 | $23,69 | -11,01 % | $25,86 | $25,86 | $22,91 | 2,24M |
| 2026-08-07 | $26,62 | +5,38 % | $25,68 | $28,30 | $24,35 | 2,69M |
| 2026-08-06 | $25,26 | +28,81 % | $25,80 | $28,42 | $22,75 | 8,43M |
| 2026-08-05 | $19,61 | -4,01 % | $20,30 | $20,30 | $19,53 | 1,21M |
| 2026-08-04 | $20,43 | +10,97 % | $19,38 | $20,66 | $19,10 | 1,30M |
| 2026-08-03 | $18,41 | +4,96 % | $17,29 | $18,57 | $17,15 | 1,55M |
| 2026-07-31 | $17,54 | +6,56 % | $17,18 | $17,93 | $16,69 | 1,77M |
| 2026-07-30 | $16,46 | +17,66 % | $14,80 | $16,61 | $14,77 | 1,69M |
| 2026-07-29 | $13,99 | -4,83 % | $14,69 | $15,05 | $13,51 | 1,25M |
| 2026-07-28 | $14,70 | -5,34 % | $15,02 | $15,05 | $13,91 | 2,33M |
| 2026-07-27 | $15,53 | +4,58 % | $15,31 | $15,94 | $14,77 | 1,43M |
| 2026-07-24 | $14,85 | -7,76 % | $15,93 | $16,07 | $14,76 | 1,12M |
| 2026-07-23 | $16,10 | -3,88 % | $16,50 | $17,04 | $15,88 | 1,16M |
| 2026-07-22 | $16,75 | -5,31 % | $17,27 | $17,47 | $16,70 | 989,90K |
| 2026-07-21 | $17,69 | +11,26 % | $16,48 | $17,84 | $16,42 | 1,31M |
| 2026-07-20 | $15,90 | -4,85 % | $17,03 | $17,40 | $15,87 | 1,38M |
| 2026-07-17 | $16,71 | -0,39 % | $15,98 | $17,63 | $15,83 | 1,35M |
| 2026-07-16 | $16,77 | -10,17 % | $18,21 | $18,21 | $16,38 | 1,90M |
| 2026-07-15 | $18,67 | -5,78 % | $19,82 | $20,69 | $17,93 | 1,32M |
| 2026-07-14 | $19,82 | +5,37 % | $19,40 | $20,26 | $19,06 | 864,00K |
| 2026-07-13 | $18,81 | -10,39 % | $20,35 | $20,44 | $18,70 | 1,67M |
| 2026-07-10 | $20,99 | -4,72 % | $22,05 | $22,60 | $20,70 | 1,05M |
| 2026-07-09 | $22,03 | +2,47 % | $22,04 | $23,00 | $21,70 | 1,02M |
| 2026-07-08 | $21,50 | -0,32 % | $21,01 | $22,13 | $20,10 | 1,69M |
| 2026-07-07 | $21,57 | -10,87 % | $23,04 | $23,43 | $21,10 | 1,62M |
| 2026-07-06 | $24,20 | +0,92 % | $24,02 | $26,41 | $23,29 | 1,42M |
| 2026-07-02 | $23,98 | -13,74 % | $27,70 | $28,56 | $23,75 | 2,66M |
| 2026-07-01 | $27,80 | -3,20 % | $27,80 | $31,30 | $27,50 | 3,78M |
| 2026-06-30 | $28,72 | +11,88 % | $25,46 | $29,36 | $25,02 | 4,64M |
| 2026-06-29 | $25,67 | +22,88 % | $21,06 | $26,11 | $20,66 | 3,46M |
| 2026-06-26 | $20,89 | +3,67 % | $19,60 | $21,05 | $18,88 | 3,22M |
| 2026-06-25 | $20,15 | +0,55 % | $20,71 | $21,17 | $19,42 | 1,52M |
| 2026-06-24 | $20,04 | -14,87 % | $23,92 | $23,92 | $19,62 | 2,70M |
| 2026-06-23 | $23,54 | -6,85 % | $23,75 | $25,18 | $23,10 | 1,45M |
| 2026-06-22 | $25,27 | +3,61 % | $24,36 | $26,73 | $24,05 | 1,81M |
| 2026-06-18 | $24,39 | +3,83 % | $24,39 | $24,78 | $22,55 | 2,40M |
| 2026-06-17 | $23,49 | -1,84 % | $23,92 | $25,01 | $23,44 | 1,41M |
| 2026-06-16 | $23,93 | -10,94 % | $27,09 | $27,10 | $23,86 | 3,05M |
| 2026-06-15 | $26,87 | +7,96 % | $26,77 | $28,24 | $26,45 | 2,18M |
| 2026-06-12 | $24,89 | +5,87 % | $23,61 | $25,42 | $22,39 | 1,82M |
| 2026-06-11 | $23,51 | +3,61 % | $22,66 | $24,17 | $21,65 | 2,22M |
| 2026-06-10 | $22,69 | +2,35 % | $21,58 | $24,07 | $21,35 | 1,74M |
| 2026-06-09 | $22,17 | -3,98 % | $23,14 | $24,07 | $20,77 | 2,37M |
| 2026-06-08 | $23,09 | +0,35 % | $24,17 | $24,88 | $22,21 | 2,10M |
| 2026-06-05 | $23,01 | -5,70 % | $23,50 | $23,72 | $21,75 | 2,99M |
| 2026-06-04 | $24,40 | -3,60 % | $22,50 | $25,28 | $21,33 | 4,14M |
| 2026-06-03 | $25,31 | -8,83 % | $27,99 | $28,00 | $24,60 | 2,02M |
| 2026-06-02 | $27,76 | -0,18 % | $27,60 | $29,40 | $27,21 | 1,73M |
| 2026-06-01 | $27,81 | -1,31 % | $27,56 | $28,92 | $27,18 | 1,95M |
| 2026-05-29 | $28,18 | +9,06 % | $25,70 | $28,60 | $25,70 | 2,53M |
| 2026-05-28 | $25,84 | -11,78 % | $29,32 | $29,43 | $25,22 | 4,18M |
| 2026-05-27 | $29,29 | +4,12 % | $28,67 | $29,82 | $27,06 | 5,00M |
| 2026-05-26 | $28,13 | +11,10 % | $26,48 | $28,32 | $24,49 | 3,57M |