EVgo, Inc. Class A EVGO
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,260,00 (0,00 %)
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 | $1,26 | 0,00 % | $1,28 | $1,30 | $1,25 | 3,09M |
| 2026-09-30 | $1,26 | -5,26 % | $1,35 | $1,37 | $1,25 | 4,98M |
| 2026-09-29 | $1,33 | -0,75 % | $1,37 | $1,38 | $1,33 | 2,78M |
| 2026-09-28 | $1,34 | -2,90 % | $1,36 | $1,37 | $1,32 | 2,47M |
| 2026-09-25 | $1,38 | +3,76 % | $1,35 | $1,43 | $1,34 | 3,53M |
| 2026-09-24 | $1,33 | -2,21 % | $1,36 | $1,37 | $1,32 | 2,86M |
| 2026-09-23 | $1,36 | -7,48 % | $1,47 | $1,49 | $1,36 | 2,97M |
| 2026-09-22 | $1,47 | -1,34 % | $1,48 | $1,52 | $1,46 | 3,26M |
| 2026-09-21 | $1,49 | -1,97 % | $1,53 | $1,54 | $1,44 | 3,74M |
| 2026-09-18 | $1,52 | +3,40 % | $1,46 | $1,53 | $1,41 | 16,03M |
| 2026-09-17 | $1,47 | +5,76 % | $1,43 | $1,48 | $1,41 | 3,15M |
| 2026-09-16 | $1,39 | -1,42 % | $1,42 | $1,44 | $1,38 | 2,53M |
| 2026-09-15 | $1,41 | -2,76 % | $1,42 | $1,47 | $1,39 | 2,17M |
| 2026-09-14 | $1,45 | +6,62 % | $1,33 | $1,46 | $1,32 | 3,08M |
| 2026-09-11 | $1,36 | +2,26 % | $1,36 | $1,38 | $1,34 | 2,11M |
| 2026-09-10 | $1,33 | -1,85 % | $1,32 | $1,36 | $1,30 | 3,14M |
| 2026-09-09 | $1,36 | -3,90 % | $1,40 | $1,42 | $1,35 | 3,41M |
| 2026-09-08 | $1,41 | -6,62 % | $1,51 | $1,51 | $1,39 | 5,64M |
| 2026-09-04 | $1,51 | +4,86 % | $1,42 | $1,52 | $1,42 | 7,07M |
| 2026-09-03 | $1,44 | +15,20 % | $1,28 | $1,47 | $1,27 | 9,32M |
| 2026-09-02 | $1,25 | -1,57 % | $1,27 | $1,29 | $1,23 | 3,90M |
| 2026-09-01 | $1,27 | -5,22 % | $1,32 | $1,33 | $1,26 | 4,30M |
| 2026-08-31 | $1,34 | -2,90 % | $1,38 | $1,39 | $1,32 | 3,95M |
| 2026-08-28 | $1,38 | -3,83 % | $1,44 | $1,45 | $1,37 | 3,69M |
| 2026-08-27 | $1,43 | -1,71 % | $1,46 | $1,50 | $1,42 | 3,90M |
| 2026-08-26 | $1,46 | -2,01 % | $1,50 | $1,50 | $1,45 | 2,35M |
| 2026-08-25 | $1,49 | +0,68 % | $1,50 | $1,51 | $1,48 | 1,56M |
| 2026-08-24 | $1,48 | -1,99 % | $1,49 | $1,51 | $1,47 | 1,58M |
| 2026-08-21 | $1,51 | +3,42 % | $1,47 | $1,51 | $1,43 | 2,95M |
| 2026-08-20 | $1,46 | -4,58 % | $1,49 | $1,50 | $1,40 | 4,87M |
| 2026-08-19 | $1,53 | +2,00 % | $1,52 | $1,54 | $1,49 | 2,05M |
| 2026-08-18 | $1,50 | -3,23 % | $1,54 | $1,54 | $1,47 | 2,90M |
| 2026-08-17 | $1,55 | -6,06 % | $1,67 | $1,67 | $1,53 | 3,02M |
| 2026-08-14 | $1,65 | 0,00 % | $1,64 | $1,69 | $1,57 | 3,58M |
| 2026-08-13 | $1,65 | +4,43 % | $1,58 | $1,65 | $1,58 | 1,99M |
| 2026-08-12 | $1,58 | -1,25 % | $1,62 | $1,64 | $1,57 | 2,29M |
| 2026-08-11 | $1,60 | +0,63 % | $1,61 | $1,66 | $1,57 | 3,28M |
| 2026-08-10 | $1,59 | -1,85 % | $1,64 | $1,68 | $1,55 | 3,35M |
| 2026-08-07 | $1,62 | +6,58 % | $1,54 | $1,63 | $1,44 | 5,57M |
| 2026-08-06 | $1,52 | -0,65 % | $1,54 | $1,59 | $1,48 | 4,67M |
| 2026-08-05 | $1,53 | -11,56 % | $1,52 | $1,64 | $1,50 | 9,75M |
| 2026-08-04 | $1,73 | +7,45 % | $1,63 | $1,77 | $1,62 | 3,86M |
| 2026-08-03 | $1,61 | +1,90 % | $1,59 | $1,65 | $1,57 | 1,88M |
| 2026-07-31 | $1,58 | -5,39 % | $1,69 | $1,69 | $1,55 | 2,78M |
| 2026-07-30 | $1,67 | +7,74 % | $1,58 | $1,67 | $1,57 | 2,43M |
| 2026-07-29 | $1,55 | -4,91 % | $1,62 | $1,63 | $1,54 | 3,96M |
| 2026-07-28 | $1,63 | +4,49 % | $1,53 | $1,63 | $1,53 | 4,57M |
| 2026-07-27 | $1,56 | +9,86 % | $1,45 | $1,58 | $1,44 | 5,65M |
| 2026-07-24 | $1,42 | -5,96 % | $1,52 | $1,52 | $1,41 | 3,72M |
| 2026-07-23 | $1,51 | -4,43 % | $1,54 | $1,58 | $1,51 | 2,63M |
| 2026-07-22 | $1,58 | -1,25 % | $1,60 | $1,62 | $1,52 | 4,67M |
| 2026-07-21 | $1,60 | -4,19 % | $1,64 | $1,67 | $1,60 | 3,53M |
| 2026-07-20 | $1,67 | -0,60 % | $1,69 | $1,71 | $1,66 | 2,08M |
| 2026-07-17 | $1,68 | -2,89 % | $1,70 | $1,76 | $1,68 | 2,07M |
| 2026-07-16 | $1,73 | -2,26 % | $1,76 | $1,80 | $1,70 | 3,60M |
| 2026-07-15 | $1,77 | +0,57 % | $1,79 | $1,82 | $1,74 | 2,46M |
| 2026-07-14 | $1,76 | +1,73 % | $1,76 | $1,81 | $1,75 | 2,29M |
| 2026-07-13 | $1,73 | -4,42 % | $1,78 | $1,80 | $1,70 | 3,49M |
| 2026-07-10 | $1,81 | +1,12 % | $1,80 | $1,82 | $1,77 | 2,25M |
| 2026-07-09 | $1,79 | -2,19 % | $1,84 | $1,85 | $1,77 | 2,83M |
| 2026-07-08 | $1,83 | +0,55 % | $1,79 | $1,85 | $1,77 | 2,75M |
| 2026-07-07 | $1,82 | -7,14 % | $1,93 | $1,93 | $1,81 | 4,94M |
| 2026-07-06 | $1,96 | +4,81 % | $1,88 | $1,98 | $1,85 | 3,15M |
| 2026-07-02 | $1,87 | -1,06 % | $1,92 | $1,94 | $1,83 | 2,68M |
| 2026-07-01 | $1,89 | -1,05 % | $1,89 | $1,98 | $1,86 | 2,74M |
| 2026-06-30 | $1,91 | +1,60 % | $1,87 | $1,96 | $1,84 | 3,48M |
| 2026-06-29 | $1,88 | +6,82 % | $1,78 | $1,90 | $1,77 | 4,32M |
| 2026-06-26 | $1,76 | -0,56 % | $1,75 | $1,77 | $1,71 | 7,42M |
| 2026-06-25 | $1,77 | -1,67 % | $1,80 | $1,82 | $1,76 | 3,10M |
| 2026-06-24 | $1,80 | -5,76 % | $1,90 | $1,91 | $1,77 | 4,02M |
| 2026-06-23 | $1,91 | -1,55 % | $1,89 | $1,96 | $1,89 | 3,10M |
| 2026-06-22 | $1,94 | 0,00 % | $1,93 | $2,00 | $1,89 | 4,11M |
| 2026-06-18 | $1,94 | +2,65 % | $1,92 | $1,98 | $1,90 | 4,57M |
| 2026-06-17 | $1,89 | -5,50 % | $2,01 | $2,02 | $1,87 | 5,00M |
| 2026-06-16 | $2,00 | -1,96 % | $2,03 | $2,09 | $1,99 | 3,03M |
| 2026-06-15 | $2,04 | +2,00 % | $2,06 | $2,11 | $1,99 | 2,88M |
| 2026-06-12 | $2,00 | +1,01 % | $2,01 | $2,07 | $1,97 | 2,69M |
| 2026-06-11 | $1,98 | +4,76 % | $1,89 | $1,99 | $1,87 | 3,65M |
| 2026-06-10 | $1,89 | -1,56 % | $1,90 | $1,95 | $1,87 | 3,21M |
| 2026-06-09 | $1,92 | -7,69 % | $2,08 | $2,12 | $1,90 | 7,13M |
| 2026-06-08 | $2,08 | -2,12 % | $2,15 | $2,16 | $2,06 | 2,20M |
| 2026-06-05 | $2,13 | -14,66 % | $2,47 | $2,47 | $2,12 | 4,30M |
| 2026-06-04 | $2,49 | +8,26 % | $2,27 | $2,51 | $2,26 | 8,99M |
| 2026-06-03 | $2,30 | -3,36 % | $2,34 | $2,34 | $2,21 | 3,49M |
| 2026-06-02 | $2,38 | -2,06 % | $2,43 | $2,55 | $2,30 | 6,54M |
| 2026-06-01 | $2,43 | +9,46 % | $2,23 | $2,44 | $2,19 | 6,96M |
| 2026-05-29 | $2,22 | +2,78 % | $2,16 | $2,29 | $2,12 | 4,74M |
| 2026-05-28 | $2,16 | +4,85 % | $2,05 | $2,19 | $2,02 | 4,32M |
| 2026-05-27 | $2,06 | +6,19 % | $1,95 | $2,10 | $1,94 | 5,30M |
| 2026-05-26 | $1,94 | +3,19 % | $1,92 | $2,04 | $1,90 | 3,11M |