Eve Holding, Inc. EVEX
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,83-0,10 (-%5,44)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,84 | -%4,92 | $1,93 | $1,93 | $1,83 | 647,26K |
| 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 |