Aeva Technologies Inc (AEVA)

AEVA
🏛️ Vereinigte Staaten →
15.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1.30 1.38 1.30 1.36 1.5M
2022-12-29 1.31 1.38 1.26 1.34 1.2M
2022-12-28 1.20 1.29 1.20 1.24 1.0M
2022-12-27 1.25 1.27 1.21 1.22 1.2M
2022-12-23 1.29 1.31 1.20 1.27 1.2M
2022-12-22 1.39 1.40 1.28 1.31 1.6M
2022-12-21 1.41 1.46 1.39 1.40 0.9M
2022-12-20 1.42 1.50 1.42 1.42 1.4M
2022-12-19 1.49 1.49 1.39 1.42 2.2M
2022-12-16 1.53 1.54 1.47 1.48 2.5M
2022-12-15 1.51 1.58 1.51 1.53 1.7M
2022-12-14 1.52 1.57 1.50 1.54 2.0M
2022-12-13 1.63 1.71 1.53 1.54 1.4M
2022-12-12 1.55 1.57 1.51 1.56 1.3M
2022-12-09 1.52 1.57 1.50 1.53 1.1M
2022-12-08 1.52 1.57 1.48 1.53 1.0M
2022-12-07 1.57 1.59 1.49 1.50 1.0M
2022-12-06 1.78 1.78 1.58 1.59 1.2M
2022-12-05 1.77 1.78 1.70 1.76 1.1M
2022-12-02 1.65 1.78 1.62 1.76 0.9M
2022-12-01 1.69 1.78 1.66 1.69 1.2M
2022-11-30 1.67 1.71 1.57 1.68 1.6M
2022-11-29 1.50 1.73 1.50 1.66 2.5M
2022-11-28 1.58 1.58 1.46 1.49 1.8M
2022-11-25 1.59 1.60 1.54 1.57 0.7M
2022-11-23 1.60 1.64 1.56 1.62 0.9M
2022-11-22 1.63 1.64 1.55 1.58 1.5M
2022-11-21 1.71 1.72 1.60 1.63 1.7M
2022-11-18 1.94 1.94 1.70 1.72 1.8M
2022-11-17 1.90 1.90 1.80 1.81 1.3M
2022-11-16 2.24 2.26 1.88 1.91 1.7M
2022-11-15 2.08 2.39 2.08 2.28 2.7M
2022-11-14 2.02 2.08 1.95 2.02 1.6M
2022-11-11 1.80 2.08 1.80 2.02 2.1M
2022-11-10 1.65 1.80 1.63 1.80 1.7M
2022-11-09 1.75 1.78 1.56 1.61 2.3M
2022-11-08 1.88 1.88 1.76 1.80 1.0M
2022-11-07 1.86 1.89 1.79 1.86 0.9M
2022-11-04 1.83 1.84 1.72 1.80 1.0M
2022-11-03 1.77 1.86 1.75 1.77 1.0M
2022-11-02 1.87 1.92 1.76 1.77 1.8M
2022-11-01 2.08 2.08 1.87 1.89 0.9M
2022-10-31 2.00 2.02 1.93 2.00 1.5M
2022-10-28 1.97 1.98 1.89 1.96 1.2M
2022-10-27 2.09 2.11 1.97 1.98 0.8M
2022-10-26 2.08 2.16 2.02 2.03 1.3M
2022-10-25 1.88 2.12 1.87 2.12 1.5M
2022-10-24 1.99 2.03 1.86 1.88 1.1M
2022-10-21 1.95 2.00 1.87 1.99 0.8M
2022-10-20 1.90 2.01 1.89 1.94 0.7M
2022-10-19 1.99 2.00 1.88 1.91 1.0M
2022-10-18 2.11 2.18 1.96 2.03 1.0M
2022-10-17 1.91 2.04 1.89 2.04 1.1M
2022-10-14 2.00 2.04 1.83 1.85 1.3M
2022-10-13 1.85 1.99 1.75 1.96 1.2M
2022-10-12 1.94 1.99 1.87 1.91 1.3M
2022-10-11 1.95 2.04 1.85 1.95 1.2M
2022-10-10 2.08 2.10 1.90 1.96 1.0M
2022-10-07 2.15 2.19 2.01 2.06 0.9M
2022-10-06 2.11 2.21 2.11 2.17 1.0M
2022-10-05 2.14 2.17 2.03 2.11 1.1M
2022-10-04 2.13 2.27 2.13 2.19 2.3M
2022-10-03 1.91 2.05 1.86 2.02 2.2M
2022-09-30 1.91 1.94 1.85 1.87 1.8M
2022-09-29 2.06 2.15 1.89 1.92 1.5M
2022-09-28 2.00 2.14 1.94 2.10 1.3M
2022-09-27 1.99 2.10 1.96 2.00 1.7M
2022-09-26 2.03 2.12 1.88 1.92 2.4M
2022-09-23 2.02 2.07 1.93 2.03 2.6M
2022-09-22 2.21 2.21 1.98 2.07 2.5M
2022-09-21 2.35 2.40 2.20 2.20 2.2M
2022-09-20 2.42 2.59 2.30 2.31 2.5M
2022-09-19 2.52 2.56 2.37 2.45 2.4M
2022-09-16 2.66 2.66 2.56 2.58 1.7M
2022-09-15 2.73 2.91 2.68 2.71 1.5M
2022-09-14 2.73 2.77 2.66 2.73 1.2M
2022-09-13 2.75 2.84 2.72 2.74 1.0M
2022-09-12 2.97 2.99 2.77 2.90 1.3M
2022-09-09 2.78 2.92 2.72 2.90 1.5M
2022-09-08 2.79 2.80 2.66 2.71 1.3M
2022-09-07 2.82 2.90 2.77 2.83 1.0M
2022-09-06 2.78 2.85 2.66 2.82 1.5M
2022-09-02 2.83 2.83 2.67 2.75 1.5M
2022-09-01 3.11 3.11 2.71 2.78 1.7M
2022-08-31 2.98 3.12 2.89 3.08 3.8M
2022-08-30 2.97 2.99 2.87 2.94 1.6M
2022-08-29 2.75 2.95 2.73 2.87 1.8M
2022-08-26 2.98 3.04 2.70 2.75 2.7M
2022-08-25 3.01 3.09 2.88 2.96 2.8M
2022-08-24 2.97 3.13 2.94 3.00 2.0M
2022-08-23 3.05 3.17 2.96 3.00 2.1M
2022-08-22 3.10 3.15 2.98 3.02 2.1M
2022-08-19 3.34 3.39 3.10 3.12 2.1M
2022-08-18 3.43 3.45 3.34 3.43 1.7M
2022-08-17 3.84 3.86 3.34 3.36 2.7M
2022-08-16 4.10 4.10 3.82 3.88 2.5M
2022-08-15 4.05 4.10 3.98 4.09 1.6M
2022-08-12 4.05 4.09 3.87 4.03 2.4M
2022-08-11 4.35 4.41 3.94 3.99 2.5M
2022-08-10 4.30 4.30 4.18 4.27 1.8M
2022-08-09 4.36 4.40 4.01 4.11 1.6M
2022-08-08 4.60 4.64 4.27 4.46 2.4M
2022-08-05 4.10 4.60 4.00 4.60 1.9M
2022-08-04 4.25 4.47 3.93 4.10 1.6M
2022-08-03 4.18 4.32 4.07 4.32 2.0M
2022-08-02 3.88 4.21 3.77 4.13 2.5M
2022-08-01 3.61 3.92 3.54 3.86 1.8M
2022-07-29 3.46 3.54 3.39 3.53 0.9M
2022-07-28 3.28 3.47 3.23 3.46 1.0M
2022-07-27 3.19 3.28 3.14 3.26 0.9M
2022-07-26 3.25 3.32 3.00 3.08 2.1M
2022-07-25 3.53 3.53 3.27 3.31 1.2M
2022-07-22 3.80 3.83 3.48 3.52 0.9M
2022-07-21 3.79 3.88 3.72 3.81 1.2M
2022-07-20 3.44 3.86 3.44 3.77 1.8M
2022-07-19 3.08 3.42 3.05 3.40 1.7M
2022-07-18 3.23 3.26 2.93 3.01 2.7M
2022-07-15 3.30 3.30 3.13 3.25 0.7M
2022-07-14 3.21 3.37 3.12 3.24 1.2M
2022-07-13 3.19 3.35 3.16 3.24 1.2M
2022-07-12 3.35 3.49 3.26 3.27 1.2M
2022-07-11 3.66 3.66 3.33 3.34 0.7M
2022-07-08 3.52 3.68 3.46 3.66 0.6M
2022-07-07 3.37 3.59 3.37 3.59 0.8M
2022-07-06 3.28 3.46 3.22 3.37 0.8M
2022-07-05 2.98 3.29 2.90 3.28 1.4M
2022-07-01 3.13 3.18 2.96 3.08 0.7M
2022-06-30 3.04 3.13 2.94 3.13 0.7M
2022-06-29 3.20 3.20 2.93 3.01 1.1M
2022-06-28 3.45 3.49 3.25 3.26 0.8M
2022-06-27 3.72 3.72 3.23 3.42 1.6M
2022-06-24 3.50 3.60 3.27 3.59 3.2M
2022-06-23 3.45 3.51 3.36 3.43 1.2M
2022-06-22 3.12 3.53 3.10 3.41 1.6M
2022-06-21 3.15 3.31 3.10 3.18 1.2M
2022-06-17 2.79 3.05 2.75 2.99 2.1M
2022-06-16 2.81 2.83 2.65 2.70 1.0M
2022-06-15 2.76 2.97 2.75 2.93 1.2M
2022-06-14 2.73 2.82 2.66 2.74 0.8M
2022-06-13 2.85 2.85 2.67 2.68 0.9M
2022-06-10 2.90 2.92 2.76 2.86 1.1M
2022-06-09 2.95 2.99 2.81 2.81 0.6M
2022-06-08 3.03 3.14 2.95 2.96 0.7M
2022-06-07 3.07 3.14 3.00 3.05 0.8M
2022-06-06 3.08 3.20 3.02 3.10 0.7M
2022-06-03 2.99 3.04 2.91 2.99 0.6M
2022-06-02 2.95 3.17 2.93 3.09 0.8M
2022-06-01 3.22 3.24 2.97 2.99 0.8M
2022-05-31 3.19 3.26 3.10 3.25 1.1M
2022-05-27 2.97 3.17 2.96 3.16 0.8M
2022-05-26 2.83 3.06 2.82 2.92 1.0M
2022-05-25 2.63 2.87 2.63 2.82 0.7M
2022-05-24 2.85 2.88 2.66 2.68 0.8M
2022-05-23 3.15 3.16 2.88 2.90 0.8M
2022-05-20 3.27 3.27 2.99 3.16 0.8M
2022-05-19 3.20 3.34 3.17 3.19 0.9M
2022-05-18 3.31 3.47 3.14 3.18 0.8M
2022-05-17 3.31 3.42 3.21 3.38 1.0M
2022-05-16 3.17 3.28 3.05 3.20 1.7M
2022-05-13 2.89 3.22 2.85 3.17 1.9M
2022-05-12 2.49 2.79 2.47 2.79 1.5M
2022-05-11 2.83 2.89 2.55 2.57 1.3M
2022-05-10 2.93 2.99 2.72 2.87 1.0M
2022-05-09 3.10 3.12 2.84 2.85 1.3M
2022-05-06 3.46 3.46 3.14 3.16 1.1M
2022-05-05 3.89 3.98 3.42 3.48 1.5M
2022-05-04 3.47 3.57 3.30 3.54 1.1M
2022-05-03 3.46 3.53 3.35 3.47 1.5M
2022-05-02 3.28 3.46 3.19 3.46 1.8M
2022-04-29 3.43 3.67 3.27 3.28 1.4M
2022-04-28 3.38 3.47 3.26 3.43 0.9M
2022-04-27 3.45 3.54 3.36 3.38 0.9M
2022-04-26 3.53 3.58 3.43 3.45 0.7M
2022-04-25 3.36 3.61 3.35 3.58 1.3M
2022-04-22 3.39 3.55 3.38 3.43 1.1M
2022-04-21 3.68 3.76 3.42 3.44 1.2M
2022-04-20 3.82 3.82 3.58 3.58 0.7M
2022-04-19 3.62 3.85 3.57 3.81 1.0M
2022-04-18 3.76 3.78 3.52 3.61 1.2M
2022-04-14 4.05 4.07 3.79 3.80 1.0M
2022-04-13 3.71 3.87 3.71 3.83 0.6M
2022-04-12 3.82 3.93 3.71 3.74 0.7M
2022-04-11 3.73 3.79 3.67 3.72 0.6M
2022-04-08 4.03 4.03 3.79 3.79 0.9M
2022-04-07 4.16 4.23 3.93 4.06 1.0M
2022-04-06 4.12 4.19 4.02 4.19 0.8M
2022-04-05 4.45 4.45 4.16 4.20 1.0M
2022-04-04 4.17 4.45 4.14 4.40 0.9M
2022-04-01 4.35 4.35 4.08 4.11 1.4M
2022-03-31 4.44 4.50 4.29 4.33 0.8M
2022-03-30 4.55 4.63 4.43 4.45 0.5M
2022-03-29 4.30 4.62 4.30 4.57 0.7M
2022-03-28 4.28 4.32 4.10 4.25 0.6M
2022-03-25 4.40 4.40 4.25 4.30 0.7M
2022-03-24 4.25 4.40 4.25 4.38 0.7M
2022-03-23 4.45 4.50 4.27 4.28 0.7M
2022-03-22 4.40 4.58 4.37 4.51 0.9M
2022-03-21 4.61 4.71 4.37 4.40 1.2M
2022-03-18 4.48 4.72 4.40 4.61 1.5M
2022-03-17 4.12 4.59 4.05 4.50 1.6M
2022-03-16 3.86 4.16 3.80 4.16 1.4M
2022-03-15 3.55 3.73 3.48 3.73 1.1M
2022-03-14 3.83 3.83 3.56 3.59 1.0M
2022-03-11 4.10 4.13 3.85 3.88 1.1M
2022-03-10 3.99 4.13 3.89 4.10 1.0M
2022-03-09 3.70 4.08 3.70 4.04 1.7M
2022-03-08 3.44 3.73 3.26 3.61 1.7M
2022-03-07 3.49 3.58 3.37 3.47 1.6M
2022-03-04 3.78 3.83 3.49 3.50 1.4M
2022-03-03 4.08 4.15 3.79 3.80 1.5M
2022-03-02 4.21 4.21 4.01 4.07 1.5M
2022-03-01 4.21 4.34 4.09 4.21 2.0M
2022-02-28 4.00 4.31 3.98 4.20 2.4M
2022-02-25 4.24 4.43 3.87 3.97 2.5M
2022-02-24 4.00 4.29 3.85 4.27 2.7M
2022-02-23 4.50 4.54 4.25 4.25 1.3M
2022-02-22 4.57 4.75 4.42 4.42 1.6M
2022-02-18 4.78 4.91 4.65 4.69 1.2M
2022-02-17 5.00 5.09 4.81 4.82 1.2M
2022-02-16 5.23 5.28 5.02 5.03 3.2M
2022-02-15 5.26 5.42 5.17 5.28 3.1M
2022-02-14 5.15 5.37 5.07 5.11 0.7M
2022-02-11 5.30 5.44 5.07 5.13 0.9M
2022-02-10 5.47 5.68 5.26 5.29 1.9M
2022-02-09 5.48 5.60 5.36 5.60 0.9M
2022-02-08 5.40 5.48 5.31 5.41 1.0M
2022-02-07 5.28 5.48 5.21 5.32 0.9M
2022-02-04 5.07 5.29 4.99 5.24 0.8M
2022-02-03 5.09 5.27 5.01 5.07 0.9M
2022-02-02 5.53 5.58 5.13 5.28 1.4M
2022-02-01 5.31 5.45 5.15 5.44 1.4M
2022-01-31 4.80 5.30 4.80 5.23 1.7M
2022-01-28 4.59 4.78 4.41 4.77 1.6M
2022-01-27 4.94 4.96 4.54 4.60 1.3M
2022-01-26 4.96 5.19 4.74 4.82 1.3M
2022-01-25 4.76 4.96 4.70 4.80 1.5M
2022-01-24 4.57 4.89 4.37 4.87 3.0M
2022-01-21 4.88 5.01 4.72 4.73 1.5M
2022-01-20 5.10 5.37 4.96 4.98 1.3M
2022-01-19 5.34 5.42 5.00 5.01 1.3M
2022-01-18 5.53 5.60 5.24 5.24 1.5M
2022-01-14 5.68 5.90 5.51 5.70 1.1M
2022-01-13 6.45 6.46 5.85 5.86 1.8M
2022-01-12 6.65 6.81 6.45 6.46 1.2M
2022-01-11 6.31 6.58 6.27 6.56 1.0M
2022-01-10 6.55 6.58 6.22 6.35 1.3M
2022-01-07 6.80 6.90 6.55 6.67 1.3M
2022-01-06 6.94 7.04 6.57 6.73 1.6M
2022-01-05 7.56 7.72 6.93 6.99 1.5M
2022-01-04 8.06 8.07 7.59 7.66 0.7M
2022-01-03 7.74 7.98 7.70 7.93 0.9M