Electrovaya Inc. ELVA
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,43-0,09 (-1,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $6,43 | -1,38 % | $6,51 | $6,59 | $6,38 | 287,60K |
| 2026-09-30 | $6,52 | +2,68 % | $6,39 | $6,60 | $6,31 | 289,30K |
| 2026-09-29 | $6,35 | +3,59 % | $6,25 | $6,43 | $6,19 | 578,60K |
| 2026-09-28 | $6,13 | -3,46 % | $6,25 | $6,25 | $6,01 | 471,60K |
| 2026-09-25 | $6,35 | -0,63 % | $6,45 | $6,51 | $6,30 | 254,20K |
| 2026-09-24 | $6,39 | -0,93 % | $6,36 | $6,48 | $6,31 | 271,00K |
| 2026-09-23 | $6,45 | -4,16 % | $6,67 | $6,71 | $6,45 | 307,40K |
| 2026-09-22 | $6,73 | -0,59 % | $6,74 | $6,79 | $6,62 | 366,60K |
| 2026-09-21 | $6,77 | +2,42 % | $6,78 | $6,86 | $6,67 | 391,00K |
| 2026-09-18 | $6,61 | +1,85 % | $6,55 | $6,62 | $6,38 | 313,90K |
| 2026-09-17 | $6,49 | +4,85 % | $6,38 | $6,67 | $6,38 | 364,40K |
| 2026-09-16 | $6,19 | -0,16 % | $6,25 | $6,29 | $6,03 | 355,70K |
| 2026-09-15 | $6,20 | -2,82 % | $6,32 | $6,40 | $6,17 | 216,70K |
| 2026-09-14 | $6,38 | -0,78 % | $6,18 | $6,41 | $6,15 | 387,60K |
| 2026-09-11 | $6,43 | -2,43 % | $6,79 | $6,79 | $6,36 | 369,00K |
| 2026-09-10 | $6,59 | -2,80 % | $6,62 | $6,80 | $6,58 | 238,20K |
| 2026-09-09 | $6,78 | -5,17 % | $7,13 | $7,25 | $6,76 | 315,40K |
| 2026-09-08 | $7,15 | +3,62 % | $7,04 | $7,32 | $7,00 | 396,40K |
| 2026-09-04 | $6,90 | +2,22 % | $6,77 | $6,92 | $6,77 | 252,20K |
| 2026-09-03 | $6,75 | +4,33 % | $6,54 | $6,78 | $6,46 | 242,70K |
| 2026-09-02 | $6,47 | -1,07 % | $6,59 | $6,60 | $6,41 | 472,30K |
| 2026-09-01 | $6,54 | -1,65 % | $6,56 | $6,61 | $6,43 | 284,40K |
| 2026-08-31 | $6,65 | 0,00 % | $6,61 | $6,69 | $6,41 | 505,70K |
| 2026-08-28 | $6,65 | -2,78 % | $6,87 | $6,99 | $6,56 | 554,10K |
| 2026-08-27 | $6,84 | +4,43 % | $6,73 | $6,86 | $6,57 | 502,00K |
| 2026-08-26 | $6,55 | -1,80 % | $6,68 | $6,80 | $6,43 | 425,20K |
| 2026-08-25 | $6,67 | +4,22 % | $6,56 | $6,76 | $6,47 | 635,40K |
| 2026-08-24 | $6,40 | -3,61 % | $6,56 | $6,56 | $6,23 | 507,10K |
| 2026-08-21 | $6,64 | -0,60 % | $6,67 | $6,87 | $6,49 | 565,30K |
| 2026-08-20 | $6,68 | -8,74 % | $7,32 | $7,32 | $6,48 | 1,07M |
| 2026-08-19 | $7,32 | -2,40 % | $7,50 | $7,73 | $7,16 | 529,90K |
| 2026-08-18 | $7,50 | -2,60 % | $7,49 | $7,67 | $7,40 | 455,80K |
| 2026-08-17 | $7,70 | -3,14 % | $7,80 | $7,87 | $7,64 | 471,10K |
| 2026-08-14 | $7,95 | +4,74 % | $7,57 | $8,00 | $7,55 | 626,00K |
| 2026-08-13 | $7,59 | -0,91 % | $7,44 | $7,73 | $7,40 | 634,40K |
| 2026-08-12 | $7,66 | +4,50 % | $7,41 | $7,70 | $7,20 | 1,03M |
| 2026-08-11 | $7,33 | -21,01 % | $7,37 | $7,92 | $7,19 | 2,30M |
| 2026-08-10 | $9,28 | -4,43 % | $9,67 | $9,89 | $9,19 | 725,70K |
| 2026-08-07 | $9,71 | +4,63 % | $9,51 | $9,83 | $9,12 | 508,10K |
| 2026-08-06 | $9,28 | -0,32 % | $9,45 | $9,81 | $9,04 | 418,80K |
| 2026-08-05 | $9,31 | +1,31 % | $9,32 | $9,76 | $9,25 | 634,40K |
| 2026-08-04 | $9,19 | +4,79 % | $8,94 | $9,42 | $8,83 | 520,50K |
| 2026-08-03 | $8,77 | +6,69 % | $8,28 | $8,86 | $8,15 | 331,60K |
| 2026-07-31 | $8,22 | -3,97 % | $8,84 | $8,84 | $8,16 | 509,10K |
| 2026-07-30 | $8,56 | +11,60 % | $8,13 | $8,59 | $8,02 | 644,40K |
| 2026-07-29 | $7,67 | -4,01 % | $7,75 | $8,13 | $7,51 | 527,90K |
| 2026-07-28 | $7,99 | -4,88 % | $8,10 | $8,23 | $7,54 | 532,20K |
| 2026-07-27 | $8,40 | +0,84 % | $8,41 | $8,63 | $8,10 | 446,70K |
| 2026-07-24 | $8,33 | -3,36 % | $8,53 | $8,83 | $8,25 | 570,10K |
| 2026-07-23 | $8,62 | -5,17 % | $9,09 | $9,09 | $8,45 | 698,00K |
| 2026-07-22 | $9,09 | -10,79 % | $10,01 | $10,21 | $9,06 | 590,50K |
| 2026-07-21 | $10,19 | +11,24 % | $9,22 | $10,39 | $9,22 | 1,29M |
| 2026-07-20 | $9,16 | -3,38 % | $9,62 | $10,13 | $8,96 | 869,70K |
| 2026-07-17 | $9,48 | -0,63 % | $9,47 | $9,62 | $8,91 | 1,14M |
| 2026-07-16 | $9,54 | -18,88 % | $11,32 | $12,00 | $9,36 | 3,28M |
| 2026-07-15 | $11,76 | +49,05 % | $12,20 | $12,30 | $10,20 | 30,03M |
| 2026-07-14 | $7,89 | +1,28 % | $7,84 | $8,16 | $7,79 | 491,80K |
| 2026-07-13 | $7,79 | -9,63 % | $8,58 | $8,58 | $7,63 | 727,60K |
| 2026-07-10 | $8,62 | -4,22 % | $8,94 | $9,11 | $8,60 | 304,20K |
| 2026-07-09 | $9,00 | -0,33 % | $9,22 | $9,23 | $8,81 | 233,40K |
| 2026-07-08 | $9,03 | +0,56 % | $8,98 | $9,20 | $8,73 | 286,90K |
| 2026-07-07 | $8,98 | -7,14 % | $9,55 | $9,67 | $8,70 | 501,20K |
| 2026-07-06 | $9,67 | -0,31 % | $9,79 | $10,13 | $9,59 | 279,90K |
| 2026-07-02 | $9,70 | -7,44 % | $10,55 | $10,69 | $9,61 | 393,60K |
| 2026-07-01 | $10,48 | -0,19 % | $10,46 | $10,84 | $10,23 | 157,30K |
| 2026-06-30 | $10,50 | +2,54 % | $10,25 | $10,66 | $10,20 | 323,10K |
| 2026-06-29 | $10,24 | +4,92 % | $9,80 | $10,36 | $9,68 | 246,40K |
| 2026-06-26 | $9,76 | +0,93 % | $9,54 | $10,04 | $9,54 | 397,80K |
| 2026-06-25 | $9,67 | +1,26 % | $9,75 | $9,97 | $9,41 | 313,30K |
| 2026-06-24 | $9,55 | -4,12 % | $9,90 | $10,11 | $9,28 | 402,80K |
| 2026-06-23 | $9,96 | -3,68 % | $9,96 | $10,39 | $9,84 | 323,20K |
| 2026-06-22 | $10,34 | -0,77 % | $10,42 | $10,56 | $9,85 | 421,70K |
| 2026-06-18 | $10,42 | +5,25 % | $10,30 | $10,49 | $9,91 | 296,20K |
| 2026-06-17 | $9,90 | +3,45 % | $9,57 | $10,23 | $9,53 | 236,90K |
| 2026-06-16 | $9,57 | -5,43 % | $10,10 | $10,27 | $9,55 | 341,80K |
| 2026-06-15 | $10,12 | +6,53 % | $9,83 | $10,23 | $9,83 | 299,10K |
| 2026-06-12 | $9,50 | -3,16 % | $9,81 | $9,82 | $9,32 | 333,50K |
| 2026-06-11 | $9,81 | +5,48 % | $9,30 | $9,87 | $9,12 | 383,00K |
| 2026-06-10 | $9,30 | -5,58 % | $9,71 | $9,89 | $9,20 | 343,90K |
| 2026-06-09 | $9,85 | -4,83 % | $10,50 | $10,74 | $9,33 | 299,80K |
| 2026-06-08 | $10,35 | +0,10 % | $10,87 | $10,87 | $10,21 | 301,70K |
| 2026-06-05 | $10,34 | -6,93 % | $11,14 | $11,14 | $10,18 | 527,10K |
| 2026-06-04 | $11,11 | -1,51 % | $11,14 | $11,54 | $10,66 | 514,30K |
| 2026-06-03 | $11,28 | -7,99 % | $12,30 | $12,30 | $11,24 | 453,00K |
| 2026-06-02 | $12,26 | +8,21 % | $11,50 | $12,78 | $11,50 | 692,60K |
| 2026-06-01 | $11,33 | -3,08 % | $11,50 | $11,68 | $11,30 | 505,70K |
| 2026-05-29 | $11,69 | -0,17 % | $11,79 | $11,88 | $11,24 | 317,50K |
| 2026-05-28 | $11,71 | +1,21 % | $11,35 | $11,89 | $11,15 | 331,20K |
| 2026-05-27 | $11,57 | -0,69 % | $11,67 | $11,86 | $11,23 | 256,30K |
| 2026-05-26 | $11,65 | +7,08 % | $11,24 | $11,86 | $11,22 | 610,60K |