Eva Live Inc GOAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,80-0,07 (-3,74 %)
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 | $1,80 | -3,74 % | $1,87 | $1,90 | $1,72 | 62,80K |
| 2026-09-30 | $1,87 | -0,53 % | $1,85 | $2,03 | $1,85 | 74,60K |
| 2026-09-29 | $1,88 | -3,09 % | $1,94 | $2,05 | $1,74 | 128,40K |
| 2026-09-28 | $1,94 | -7,18 % | $2,02 | $2,08 | $1,82 | 117,10K |
| 2026-09-25 | $2,09 | +0,48 % | $2,01 | $2,20 | $2,01 | 57,80K |
| 2026-09-24 | $2,08 | +7,77 % | $1,95 | $2,25 | $1,95 | 173,60K |
| 2026-09-23 | $1,93 | -9,39 % | $2,15 | $2,16 | $1,91 | 187,60K |
| 2026-09-22 | $2,13 | +21,71 % | $1,80 | $2,42 | $1,80 | 1,01M |
| 2026-09-21 | $1,75 | -15,46 % | $2,07 | $2,17 | $1,74 | 124,40K |
| 2026-09-18 | $2,07 | -1,90 % | $2,06 | $2,29 | $1,99 | 191,60K |
| 2026-09-17 | $2,11 | -19,77 % | $2,62 | $2,69 | $2,04 | 178,00K |
| 2026-09-16 | $2,63 | +0,38 % | $2,58 | $2,78 | $2,53 | 117,70K |
| 2026-09-15 | $2,62 | -2,24 % | $2,68 | $2,77 | $2,55 | 225,30K |
| 2026-09-14 | $2,68 | -4,63 % | $2,76 | $2,95 | $2,65 | 254,10K |
| 2026-09-11 | $2,81 | -4,10 % | $2,92 | $3,00 | $2,78 | 180,80K |
| 2026-09-10 | $2,93 | -1,35 % | $2,93 | $3,07 | $2,90 | 60,30K |
| 2026-09-09 | $2,97 | +1,71 % | $2,92 | $3,01 | $2,87 | 50,80K |
| 2026-09-08 | $2,92 | +1,74 % | $2,85 | $2,93 | $2,66 | 77,10K |
| 2026-09-04 | $2,87 | +8,30 % | $2,59 | $3,08 | $2,59 | 169,20K |
| 2026-09-03 | $2,65 | +3,92 % | $2,50 | $2,75 | $2,49 | 131,30K |
| 2026-09-02 | $2,55 | -1,16 % | $2,60 | $2,79 | $2,52 | 205,20K |
| 2026-09-01 | $2,58 | +12,17 % | $2,26 | $2,66 | $2,05 | 267,20K |
| 2026-08-31 | $2,30 | +11,11 % | $2,07 | $2,39 | $2,07 | 194,90K |
| 2026-08-28 | $2,07 | +2,99 % | $2,01 | $2,13 | $1,96 | 104,40K |
| 2026-08-27 | $2,01 | +12,92 % | $1,80 | $2,04 | $1,77 | 122,90K |
| 2026-08-26 | $1,78 | -4,81 % | $1,89 | $1,91 | $1,78 | 113,70K |
| 2026-08-25 | $1,87 | -9,22 % | $2,00 | $2,06 | $1,80 | 829,80K |
| 2026-08-24 | $2,06 | -7,62 % | $2,55 | $2,62 | $1,96 | 857,90K |
| 2026-08-21 | $2,23 | +9,85 % | $1,92 | $2,41 | $1,92 | 105,60K |
| 2026-08-20 | $2,03 | +15,34 % | $1,76 | $2,07 | $1,66 | 239,90K |
| 2026-08-19 | $1,76 | +2,92 % | $1,65 | $1,77 | $1,63 | 18,40K |
| 2026-08-18 | $1,71 | +1,18 % | $1,69 | $1,72 | $1,62 | 23,40K |
| 2026-08-17 | $1,69 | 0,00 % | $1,63 | $1,70 | $1,58 | 72,20K |
| 2026-08-14 | $1,69 | +0,60 % | $1,64 | $1,71 | $1,63 | 29,70K |
| 2026-08-13 | $1,68 | 0,00 % | $1,61 | $1,71 | $1,60 | 66,00K |
| 2026-08-12 | $1,68 | -0,59 % | $1,66 | $1,74 | $1,52 | 88,00K |
| 2026-08-11 | $1,69 | +9,03 % | $1,52 | $1,72 | $1,42 | 106,10K |
| 2026-08-10 | $1,55 | -12,43 % | $1,73 | $1,74 | $1,49 | 152,20K |
| 2026-08-07 | $1,77 | 0,00 % | $1,80 | $1,80 | $1,70 | 47,40K |
| 2026-08-06 | $1,77 | -2,21 % | $1,93 | $1,93 | $1,73 | 156,30K |
| 2026-08-05 | $1,81 | -0,55 % | $1,82 | $1,88 | $1,80 | 28,50K |
| 2026-08-04 | $1,82 | -1,62 % | $1,86 | $1,89 | $1,79 | 121,50K |
| 2026-08-03 | $1,85 | -6,09 % | $1,91 | $1,95 | $1,80 | 141,80K |
| 2026-07-31 | $1,97 | +3,68 % | $1,84 | $2,00 | $1,80 | 232,00K |
| 2026-07-30 | $1,90 | -1,55 % | $1,88 | $1,93 | $1,78 | 171,90K |
| 2026-07-29 | $1,93 | -3,02 % | $2,02 | $2,02 | $1,85 | 138,00K |
| 2026-07-28 | $1,99 | 0,00 % | $1,98 | $2,04 | $1,96 | 53,20K |
| 2026-07-27 | $1,99 | +4,19 % | $1,95 | $2,10 | $1,95 | 83,60K |
| 2026-07-24 | $1,91 | -3,05 % | $1,93 | $2,31 | $1,90 | 232,50K |
| 2026-07-23 | $1,97 | +1,55 % | $1,92 | $2,15 | $1,78 | 201,60K |
| 2026-07-22 | $1,94 | -4,43 % | $1,90 | $2,05 | $1,85 | 254,80K |
| 2026-07-21 | $2,03 | -13,98 % | $1,82 | $2,17 | $1,69 | 734,90K |
| 2026-07-20 | $2,36 | -3,67 % | $2,50 | $2,63 | $2,19 | 11,14M |
| 2026-07-17 | $2,45 | +0,82 % | $2,46 | $2,46 | $2,33 | 13,90K |
| 2026-07-16 | $2,43 | -3,57 % | $2,51 | $2,58 | $2,37 | 11,60K |
| 2026-07-15 | $2,52 | +2,44 % | $2,37 | $2,59 | $2,30 | 13,20K |
| 2026-07-14 | $2,46 | -2,77 % | $2,45 | $2,53 | $2,38 | 14,00K |
| 2026-07-13 | $2,53 | -1,56 % | $2,42 | $2,56 | $2,35 | 14,60K |
| 2026-07-10 | $2,57 | -0,77 % | $2,50 | $2,74 | $2,44 | 61,20K |
| 2026-07-09 | $2,59 | -1,52 % | $2,63 | $2,63 | $2,51 | 4,30K |
| 2026-07-08 | $2,63 | +1,94 % | $2,49 | $2,63 | $2,34 | 38,40K |
| 2026-07-07 | $2,58 | +1,57 % | $2,48 | $2,63 | $2,32 | 35,70K |
| 2026-07-06 | $2,54 | -1,17 % | $2,54 | $2,60 | $2,46 | 12,20K |
| 2026-07-02 | $2,57 | -0,39 % | $2,50 | $2,64 | $2,50 | 29,40K |
| 2026-07-01 | $2,58 | -1,90 % | $2,61 | $2,64 | $2,36 | 29,90K |
| 2026-06-30 | $2,63 | +3,54 % | $2,43 | $2,63 | $2,32 | 58,70K |
| 2026-06-29 | $2,54 | +2,01 % | $2,50 | $2,62 | $2,41 | 29,70K |
| 2026-06-26 | $2,49 | -1,19 % | $2,35 | $2,55 | $2,34 | 96,00K |
| 2026-06-25 | $2,52 | -1,95 % | $2,54 | $2,67 | $2,48 | 97,70K |
| 2026-06-24 | $2,57 | 0,00 % | $2,73 | $2,84 | $2,32 | 316,10K |
| 2026-06-23 | $2,57 | -7,22 % | $2,69 | $2,84 | $2,57 | 59,70K |
| 2026-06-22 | $2,77 | +3,36 % | $2,63 | $2,88 | $2,54 | 100,50K |
| 2026-06-18 | $2,68 | -7,90 % | $2,82 | $2,99 | $2,60 | 111,80K |
| 2026-06-17 | $2,91 | +11,07 % | $2,65 | $3,40 | $2,57 | 452,90K |
| 2026-06-16 | $2,62 | -1,50 % | $2,77 | $2,85 | $2,39 | 216,20K |
| 2026-06-15 | $2,66 | +12,24 % | $2,37 | $2,77 | $2,37 | 85,50K |
| 2026-06-12 | $2,37 | -12,87 % | $2,75 | $2,81 | $2,37 | 137,60K |
| 2026-06-11 | $2,72 | +19,30 % | $2,23 | $2,95 | $2,07 | 211,00K |
| 2026-06-10 | $2,28 | -9,88 % | $2,64 | $3,33 | $2,25 | 243,00K |
| 2026-06-09 | $2,53 | -5,95 % | $2,68 | $2,69 | $2,35 | 73,30K |
| 2026-06-08 | $2,69 | -10,33 % | $2,90 | $2,93 | $2,64 | 72,40K |
| 2026-06-05 | $3,00 | -2,28 % | $3,08 | $3,21 | $2,91 | 100,60K |
| 2026-06-04 | $3,07 | +1,32 % | $2,96 | $3,10 | $2,93 | 51,10K |
| 2026-06-03 | $3,03 | -4,72 % | $3,18 | $3,30 | $2,97 | 77,70K |
| 2026-06-02 | $3,18 | -3,05 % | $3,19 | $3,27 | $3,01 | 36,60K |
| 2026-06-01 | $3,28 | +0,92 % | $3,23 | $3,40 | $2,95 | 152,70K |
| 2026-05-29 | $3,25 | -4,13 % | $3,37 | $3,40 | $3,12 | 114,90K |
| 2026-05-28 | $3,39 | -9,84 % | $3,77 | $3,77 | $3,30 | 440,90K |
| 2026-05-27 | $3,76 | +10,91 % | $3,76 | $4,35 | $3,54 | 827,70K |
| 2026-05-26 | $3,39 | -6,35 % | $3,61 | $3,61 | $3,36 | 50,50K |