Holen Sie sich die Stockscreener-App
6.58
2.33%
0.15
Handel nachbörslich:
6.57
-0.010
-0.15%
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $6.60 | $6.46 | $0.135 | 1,368,653.0 | +2.33% |
| 2025-07-22 | $6.66 | $6.13 | $0.53 | 5,222,917.0 | +6.11% |
| 2025-07-21 | $6.09 | $5.82 | $0.2652 | 2,886,678.0 | +3.95% |
| 2025-07-18 | $5.90 | $5.55 | $0.35 | 2,188,392.0 | +5.23% |
| 2025-07-17 | $5.70 | $5.50 | $0.20 | 1,547,519.0 | -1.42% |
| 2025-07-16 | $5.83 | $5.58 | $0.2406 | 2,282,153.0 | -1.40% |
| 2025-07-15 | $5.77 | $5.55 | $0.215 | 1,640,036.0 | +1.06% |
| 2025-07-14 | $5.80 | $5.55 | $0.25 | 1,381,594.0 | +0.36% |
| 2025-07-11 | $5.80 | $5.57 | $0.23 | 1,378,111.0 | -3.93% |
| 2025-07-10 | $5.99 | $5.80 | $0.19 | 2,735,230.0 | -1.85% |
| 2025-07-09 | $6.06 | $5.88 | $0.1715 | 1,460,681.0 | +0.85% |
| 2025-07-08 | $5.92 | $5.75 | $0.17 | 1,304,230.0 | +2.25% |
| 2025-07-07 | $6.00 | $5.71 | $0.29 | 1,575,260.0 | -3.99% |
| 2025-07-03 | $6.07 | $5.87 | $0.195 | 1,611,245.0 | +3.97% |
| 2025-07-02 | $6.03 | $5.75 | $0.275 | 2,759,007.0 | -4.61% |
| 2025-07-01 | $6.24 | $5.97 | $0.27 | 2,212,867.0 | -2.72% |
| 2025-06-30 | $6.45 | $6.18 | $0.27 | 4,009,110.0 | +0.16% |
| 2025-06-27 | $6.30 | $6.01 | $0.29 | 6,665,120.0 | +0.97% |
| 2025-06-26 | $6.24 | $6.06 | $0.18 | 2,091,038.0 | +1.31% |
| 2025-06-25 | $6.38 | $6.08 | $0.295 | 2,466,793.0 | -1.93% |
| 2025-06-24 | $6.25 | $5.90 | $0.3481 | 4,804,082.0 | +2.48% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Evolv Technologies Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EVLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Evolv Technologies Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $6.66 | $5.50 | $1.16 | 34,923,226.0 | +5.45% |
| 2025-06 | $6.45 | $4.95 | $1.50 | 59,257,276.0 | +14.29% |
| 2025-05 | $6.16 | $4.00 | $2.16 | 96,848,593.0 | +24.37% |
| 2025-04 | $4.57 | $2.64 | $1.93 | 38,398,087.0 | +40.71% |
| 2025-03 | $3.54 | $2.86 | $0.68 | 22,215,145.0 | -11.86% |
| 2025-02 | $4.29 | $3.35 | $0.935 | 18,505,401.0 | -11.72% |
| 2025-01 | $4.30 | $2.98 | $1.32 | 35,985,982.0 | +1.52% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.44 | $1.21 | 32,254,476.0 | -2.22% |
| 2024-11 | $4.14 | $2.12 | $2.01 | 52,605,534.0 | +88.37% |
| 2024-10 | $4.53 | $2.04 | $2.49 | 65,883,259.0 | -46.91% |
| 2024-09 | $4.55 | $3.56 | $0.985 | 27,355,664.0 | +2.79% |
| 2024-08 | $4.30 | $2.80 | $1.50 | 36,556,798.0 | +13.54% |
| 2024-07 | $3.67 | $2.33 | $1.34 | 30,903,671.0 | +36.08% |
| 2024-06 | $2.90 | $2.14 | $0.76 | 26,700,116.0 | -10.84% |
| 2024-05 | $4.13 | $2.01 | $2.12 | 45,570,030.0 | -26.85% |
| 2024-04 | $5.28 | $3.76 | $1.52 | 33,098,381.0 | -12.13% |
| 2024-03 | $4.81 | $3.34 | $1.47 | 37,528,389.0 | -6.71% |
| 2024-02 | $5.73 | $4.17 | $1.56 | 29,645,703.0 | +9.15% |
| 2024-01 | $4.92 | $4.06 | $0.86 | 17,192,823.0 | -7.42% |
Evolv Technologies Holdings Inc-Aktien (EVLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.90 | $1.14 | 19,943,413.0 | +18.00% |
| 2023-11 | $4.56 | $3.27 | $1.28 | 21,987,984.0 | -5.88% |
| 2023-10 | $4.95 | $3.54 | $1.41 | 29,265,115.0 | -12.55% |
| 2023-09 | $7.09 | $4.62 | $2.47 | 25,059,844.0 | -30.47% |
| 2023-08 | $8.30 | $5.80 | $2.50 | 39,334,521.0 | +6.23% |
| 2023-07 | $6.98 | $5.53 | $1.45 | 23,412,501.0 | +9.67% |
| 2023-06 | $6.54 | $5.41 | $1.13 | 37,611,073.0 | +0.67% |
| 2023-05 | $6.04 | $3.36 | $2.68 | 43,566,269.0 | +65.56% |
| 2023-04 | $3.88 | $2.80 | $1.08 | 11,378,982.0 | +15.38% |
| 2023-03 | $3.28 | $2.41 | $0.87 | 16,688,671.0 | +13.45% |
| 2023-02 | $3.64 | $2.68 | $0.96 | 15,240,742.0 | -10.13% |
| 2023-01 | $3.15 | $2.29 | $0.859 | 9,154,573.0 | +18.15% |
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):