Eve Holding, Inc. EVEX
NYSE · Vereinigte Staaten · Elektronische Technologie
$1,90-0,03 (-1,61 %)
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 | $1,88 | -2,69 % | $1,93 | $1,93 | $1,85 | 421,44K |
| 2026-09-30 | $1,93 | -0,52 % | $1,95 | $2,02 | $1,93 | 1,30M |
| 2026-09-29 | $1,94 | -3,00 % | $2,03 | $2,05 | $1,94 | 1,02M |
| 2026-09-28 | $2,00 | -7,83 % | $2,14 | $2,14 | $2,00 | 953,70K |
| 2026-09-25 | $2,17 | +3,83 % | $2,11 | $2,26 | $2,06 | 2,63M |
| 2026-09-24 | $2,09 | +0,48 % | $2,08 | $2,10 | $1,99 | 860,90K |
| 2026-09-23 | $2,08 | -3,26 % | $2,14 | $2,14 | $2,04 | 753,30K |
| 2026-09-22 | $2,15 | +2,87 % | $2,12 | $2,17 | $2,09 | 518,20K |
| 2026-09-21 | $2,09 | +2,45 % | $2,06 | $2,12 | $2,04 | 582,80K |
| 2026-09-18 | $2,04 | -0,97 % | $2,09 | $2,09 | $2,02 | 1,46M |
| 2026-09-17 | $2,06 | +3,52 % | $2,04 | $2,12 | $2,02 | 932,50K |
| 2026-09-16 | $1,99 | -6,13 % | $2,13 | $2,13 | $1,99 | 1,04M |
| 2026-09-15 | $2,12 | 0,00 % | $2,10 | $2,15 | $2,06 | 1,27M |
| 2026-09-14 | $2,12 | +0,47 % | $2,06 | $2,14 | $2,06 | 1,10M |
| 2026-09-11 | $2,11 | +0,48 % | $2,14 | $2,18 | $2,09 | 758,90K |
| 2026-09-10 | $2,10 | -2,33 % | $2,10 | $2,18 | $2,06 | 974,70K |
| 2026-09-09 | $2,15 | -4,44 % | $2,26 | $2,28 | $2,14 | 779,10K |
| 2026-09-08 | $2,25 | +1,35 % | $2,21 | $2,32 | $2,21 | 781,20K |
| 2026-09-04 | $2,22 | -1,77 % | $2,26 | $2,30 | $2,20 | 867,10K |
| 2026-09-03 | $2,26 | +2,26 % | $2,25 | $2,30 | $2,20 | 696,40K |
| 2026-09-02 | $2,21 | +0,45 % | $2,21 | $2,27 | $2,19 | 955,40K |
| 2026-09-01 | $2,20 | -2,22 % | $2,22 | $2,22 | $2,12 | 1,17M |
| 2026-08-31 | $2,25 | -2,60 % | $2,28 | $2,34 | $2,21 | 1,06M |
| 2026-08-28 | $2,31 | -3,35 % | $2,39 | $2,44 | $2,28 | 958,70K |
| 2026-08-27 | $2,39 | -0,42 % | $2,43 | $2,48 | $2,35 | 777,90K |
| 2026-08-26 | $2,40 | -2,44 % | $2,48 | $2,52 | $2,40 | 575,20K |
| 2026-08-25 | $2,46 | -0,81 % | $2,48 | $2,52 | $2,41 | 955,40K |
| 2026-08-24 | $2,48 | -5,70 % | $2,62 | $2,63 | $2,48 | 599,50K |
| 2026-08-21 | $2,63 | +3,54 % | $2,58 | $2,73 | $2,58 | 688,20K |
| 2026-08-20 | $2,54 | -4,87 % | $2,63 | $2,70 | $2,51 | 613,50K |
| 2026-08-19 | $2,67 | +0,75 % | $2,67 | $2,71 | $2,59 | 593,40K |
| 2026-08-18 | $2,65 | -0,38 % | $2,60 | $2,66 | $2,55 | 804,60K |
| 2026-08-17 | $2,66 | -2,56 % | $2,70 | $2,77 | $2,63 | 689,70K |
| 2026-08-14 | $2,73 | -2,50 % | $2,79 | $2,88 | $2,65 | 643,80K |
| 2026-08-13 | $2,80 | +2,94 % | $2,70 | $2,82 | $2,70 | 682,10K |
| 2026-08-12 | $2,72 | -4,56 % | $2,87 | $2,88 | $2,71 | 958,30K |
| 2026-08-11 | $2,85 | +0,35 % | $2,84 | $2,97 | $2,83 | 927,90K |
| 2026-08-10 | $2,84 | +2,90 % | $2,76 | $2,95 | $2,76 | 1,13M |
| 2026-08-07 | $2,76 | +5,34 % | $2,68 | $2,83 | $2,68 | 1,43M |
| 2026-08-06 | $2,62 | -1,50 % | $2,62 | $2,83 | $2,58 | 850,10K |
| 2026-08-05 | $2,66 | -6,99 % | $2,78 | $2,78 | $2,57 | 1,60M |
| 2026-08-04 | $2,86 | +19,17 % | $2,58 | $2,90 | $2,58 | 2,62M |
| 2026-08-03 | $2,40 | +3,45 % | $2,35 | $2,43 | $2,35 | 729,90K |
| 2026-07-31 | $2,32 | -0,43 % | $2,36 | $2,38 | $2,20 | 869,80K |
| 2026-07-30 | $2,33 | +4,48 % | $2,25 | $2,35 | $2,23 | 631,50K |
| 2026-07-29 | $2,23 | -8,98 % | $2,44 | $2,45 | $2,21 | 1,00M |
| 2026-07-28 | $2,45 | -0,81 % | $2,43 | $2,46 | $2,30 | 847,90K |
| 2026-07-27 | $2,47 | +7,86 % | $2,36 | $2,48 | $2,30 | 826,40K |
| 2026-07-24 | $2,29 | -5,37 % | $2,42 | $2,43 | $2,26 | 747,60K |
| 2026-07-23 | $2,42 | -0,82 % | $2,36 | $2,47 | $2,36 | 1,17M |
| 2026-07-22 | $2,44 | -0,41 % | $2,46 | $2,56 | $2,40 | 990,60K |
| 2026-07-21 | $2,45 | +1,24 % | $2,52 | $2,54 | $2,40 | 963,40K |
| 2026-07-20 | $2,42 | +11,01 % | $2,23 | $2,44 | $2,22 | 1,32M |
| 2026-07-17 | $2,18 | -2,24 % | $2,14 | $2,22 | $2,10 | 922,60K |
| 2026-07-16 | $2,23 | -6,30 % | $2,35 | $2,35 | $2,23 | 1,19M |
| 2026-07-15 | $2,38 | -0,42 % | $2,39 | $2,48 | $2,32 | 804,60K |
| 2026-07-14 | $2,39 | +4,82 % | $2,31 | $2,43 | $2,31 | 1,14M |
| 2026-07-13 | $2,28 | -5,79 % | $2,40 | $2,40 | $2,23 | 1,57M |
| 2026-07-10 | $2,42 | -0,82 % | $2,43 | $2,45 | $2,38 | 780,00K |
| 2026-07-09 | $2,44 | -3,17 % | $2,53 | $2,55 | $2,43 | 819,00K |
| 2026-07-08 | $2,52 | -1,18 % | $2,50 | $2,57 | $2,46 | 1,13M |
| 2026-07-07 | $2,55 | -7,94 % | $2,78 | $2,79 | $2,54 | 902,10K |
| 2026-07-06 | $2,77 | +6,54 % | $2,64 | $2,83 | $2,60 | 1,18M |
| 2026-07-02 | $2,60 | +3,59 % | $2,52 | $2,70 | $2,50 | 824,50K |
| 2026-07-01 | $2,51 | 0,00 % | $2,51 | $2,64 | $2,50 | 807,90K |
| 2026-06-30 | $2,51 | +2,87 % | $2,44 | $2,58 | $2,44 | 891,20K |
| 2026-06-29 | $2,44 | +0,41 % | $2,45 | $2,55 | $2,36 | 1,46M |
| 2026-06-26 | $2,43 | 0,00 % | $2,41 | $2,49 | $2,32 | 4,37M |
| 2026-06-25 | $2,43 | -7,60 % | $2,65 | $2,70 | $2,42 | 1,60M |
| 2026-06-24 | $2,63 | -1,87 % | $2,67 | $2,70 | $2,59 | 806,10K |
| 2026-06-23 | $2,68 | -4,29 % | $2,72 | $2,83 | $2,68 | 682,20K |
| 2026-06-22 | $2,80 | -1,06 % | $2,80 | $2,86 | $2,74 | 896,30K |
| 2026-06-18 | $2,83 | 0,00 % | $2,90 | $2,96 | $2,79 | 1,24M |
| 2026-06-17 | $2,83 | +1,80 % | $2,78 | $2,95 | $2,78 | 1,00M |
| 2026-06-16 | $2,78 | -5,12 % | $2,96 | $2,98 | $2,78 | 942,10K |
| 2026-06-15 | $2,93 | +8,12 % | $2,84 | $2,96 | $2,79 | 1,04M |
| 2026-06-12 | $2,71 | 0,00 % | $2,74 | $2,80 | $2,66 | 873,70K |
| 2026-06-11 | $2,71 | +5,45 % | $2,55 | $2,71 | $2,51 | 1,08M |
| 2026-06-10 | $2,57 | -2,65 % | $2,63 | $2,68 | $2,57 | 1,01M |
| 2026-06-09 | $2,64 | -7,69 % | $2,88 | $2,91 | $2,57 | 1,27M |
| 2026-06-08 | $2,86 | 0,00 % | $2,96 | $2,97 | $2,83 | 723,50K |
| 2026-06-05 | $2,86 | -9,21 % | $3,10 | $3,11 | $2,81 | 929,90K |
| 2026-06-04 | $3,15 | +0,32 % | $3,16 | $3,26 | $3,08 | 871,40K |
| 2026-06-03 | $3,14 | -7,10 % | $3,29 | $3,29 | $3,04 | 1,15M |
| 2026-06-02 | $3,38 | -1,17 % | $3,38 | $3,39 | $3,29 | 1,04M |
| 2026-06-01 | $3,42 | -0,87 % | $3,45 | $3,52 | $3,36 | 992,60K |
| 2026-05-29 | $3,45 | -0,86 % | $3,46 | $3,47 | $3,28 | 1,51M |
| 2026-05-28 | $3,48 | +7,08 % | $3,23 | $3,58 | $3,23 | 1,39M |
| 2026-05-27 | $3,25 | +1,25 % | $3,23 | $3,33 | $3,17 | 898,50K |
| 2026-05-26 | $3,21 | +5,25 % | $3,10 | $3,31 | $3,07 | 1,56M |