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
2025-09-26 15.98 16.17 15.05 15.15 1.8M
2025-09-25 15.39 16.37 14.90 16.18 2.1M
2025-09-24 18.24 18.24 16.08 16.18 2.3M
2025-09-23 18.50 18.80 17.21 18.18 1.8M
2025-09-22 18.06 18.55 16.77 18.29 2.2M
2025-09-19 17.25 19.07 17.13 18.28 4.2M
2025-09-18 17.50 18.27 16.76 17.11 3.1M
2025-09-17 15.35 17.64 14.82 17.26 4.5M
2025-09-16 16.23 16.23 14.92 15.34 2.0M
2025-09-15 16.50 16.59 15.63 16.18 2.1M
2025-09-12 15.54 16.07 15.16 16.03 1.4M
2025-09-11 14.36 16.10 14.36 15.85 2.9M
2025-09-10 15.00 15.07 13.92 14.29 2.5M
2025-09-09 13.83 14.77 13.54 14.67 1.8M
2025-09-08 14.03 14.14 13.32 13.83 1.8M
2025-09-05 13.64 14.22 13.00 13.95 2.3M
2025-09-04 13.54 13.78 12.86 13.24 2.3M
2025-09-03 13.97 14.09 13.54 13.62 2.0M
2025-09-02 14.00 14.45 13.23 13.77 2.5M
2025-08-29 16.27 16.57 14.25 14.81 4.0M
2025-08-28 16.02 17.29 15.83 16.63 3.7M
2025-08-27 15.00 15.95 14.62 15.77 3.2M
2025-08-26 14.03 15.31 13.95 14.99 2.4M
2025-08-25 14.80 15.12 14.04 14.05 2.2M
2025-08-22 13.55 14.98 12.54 14.82 3.9M
2025-08-21 13.49 14.84 13.42 13.90 3.6M
2025-08-20 12.60 13.44 12.25 13.41 2.2M
2025-08-19 13.03 13.22 12.52 12.80 3.0M
2025-08-18 13.02 13.61 13.00 13.32 2.6M
2025-08-15 13.28 13.40 12.90 13.10 2.0M
2025-08-14 13.29 14.25 12.50 13.28 2.4M
2025-08-13 14.29 14.30 12.92 13.81 2.7M
2025-08-12 13.60 14.60 13.11 13.78 2.9M
2025-08-11 13.07 14.24 12.45 13.60 2.9M
2025-08-08 12.60 13.89 12.60 13.18 3.3M
2025-08-07 14.14 14.36 12.28 12.42 2.9M
2025-08-06 14.67 14.88 13.73 13.76 2.7M
2025-08-05 15.51 15.98 14.05 14.70 3.4M
2025-08-04 16.46 16.74 15.04 15.31 3.3M
2025-08-01 17.31 17.44 15.23 15.85 3.9M
2025-07-31 20.02 20.02 18.40 18.64 2.5M
2025-07-30 20.55 20.63 18.90 19.43 2.7M
2025-07-29 22.86 23.42 20.33 20.43 2.1M
2025-07-28 22.24 22.33 21.40 22.00 1.9M
2025-07-25 23.50 23.57 21.48 21.49 2.8M
2025-07-24 24.91 24.91 23.40 23.57 1.7M
2025-07-23 26.00 26.22 23.69 24.93 2.4M
2025-07-22 26.75 26.99 24.68 25.86 2.2M
2025-07-21 32.61 32.79 26.41 26.57 3.6M
2025-07-18 31.00 33.24 30.21 32.23 3.2M
2025-07-17 28.18 31.43 27.85 30.68 3.6M
2025-07-16 27.31 27.80 25.60 27.56 2.7M
2025-07-15 27.79 28.30 26.44 26.50 2.6M
2025-07-14 25.90 26.86 25.26 26.77 1.9M
2025-07-11 28.31 28.50 25.67 26.10 2.8M
2025-07-10 30.50 30.60 27.63 29.21 3.0M
2025-07-09 30.90 32.97 29.82 30.92 2.9M
2025-07-08 33.51 34.48 28.64 30.00 4.7M
2025-07-07 32.20 33.91 30.62 33.62 2.7M
2025-07-03 31.40 33.44 30.00 32.89 2.4M
2025-07-02 28.46 31.37 26.74 30.88 4.3M
2025-07-01 36.04 36.25 26.22 28.66 9.7M
2025-06-30 36.99 38.80 35.12 37.79 4.1M
2025-06-27 34.02 36.76 33.31 36.43 5.5M
2025-06-26 29.56 34.42 29.49 33.56 2.9M
2025-06-25 29.56 29.95 28.03 29.17 2.0M
2025-06-24 28.13 31.25 27.63 29.97 3.4M
2025-06-23 24.03 28.21 23.84 27.32 2.8M
2025-06-20 27.72 27.92 23.28 25.13 4.3M
2025-06-18 26.19 28.10 26.08 27.61 2.7M
2025-06-17 25.64 26.76 25.45 25.82 2.3M
2025-06-16 23.27 25.81 23.25 25.75 2.1M
2025-06-13 22.72 24.24 22.39 23.06 1.6M
2025-06-12 22.94 24.23 21.90 23.67 1.7M
2025-06-11 22.53 23.95 21.97 23.34 2.3M
2025-06-10 22.24 22.63 21.31 22.26 1.6M
2025-06-09 21.46 21.85 20.63 21.78 1.4M
2025-06-06 19.64 21.11 19.52 20.90 1.5M
2025-06-05 20.81 20.99 18.75 19.05 1.9M
2025-06-04 19.68 20.68 18.97 20.53 1.8M
2025-06-03 17.54 19.78 16.97 19.71 2.2M
2025-06-02 17.99 18.00 16.60 17.32 1.6M
2025-05-30 17.32 18.69 16.81 18.27 1.8M
2025-05-29 17.60 17.60 16.36 17.32 1.5M
2025-05-28 16.37 17.94 16.05 17.25 2.2M
2025-05-27 16.49 17.53 15.75 16.13 1.6M
2025-05-23 15.78 16.13 15.33 16.05 1.6M
2025-05-22 14.18 16.49 14.16 16.10 3.5M
2025-05-21 14.84 14.96 13.84 14.20 2.5M
2025-05-20 14.80 15.45 13.74 14.96 3.5M
2025-05-19 18.67 18.72 15.06 15.58 5.5M
2025-05-16 17.00 18.74 17.00 18.44 4.1M
2025-05-15 14.00 18.19 13.85 17.03 5.3M
2025-05-14 13.93 14.47 13.03 14.45 2.7M
2025-05-13 13.02 13.69 12.46 13.54 2.7M
2025-05-12 11.50 13.05 11.49 13.03 3.6M
2025-05-09 10.27 11.12 10.21 11.12 2.7M
2025-05-08 9.30 10.74 9.00 10.19 2.7M
2025-05-07 9.16 9.17 8.53 9.07 2.0M
2025-05-06 7.62 9.53 7.50 9.21 4.0M
2025-05-05 7.68 7.98 7.46 7.79 1.6M
2025-05-02 7.25 7.72 7.25 7.68 1.5M
2025-05-01 7.14 7.46 7.10 7.17 0.6M
2025-04-30 7.00 7.24 6.86 7.11 0.6M
2025-04-29 7.13 7.45 7.11 7.32 0.7M
2025-04-28 7.32 7.76 6.90 7.18 0.8M
2025-04-25 7.49 7.50 7.15 7.32 0.8M
2025-04-24 6.74 7.50 6.65 7.49 0.9M
2025-04-23 6.43 7.18 6.43 6.74 1.1M
2025-04-22 6.30 6.46 6.11 6.18 1.0M
2025-04-21 7.24 7.24 6.10 6.30 1.6M
2025-04-17 7.10 7.61 7.06 7.29 1.1M
2025-04-16 7.61 8.06 6.92 7.17 1.6M
2025-04-15 7.12 8.12 7.08 7.80 2.5M
2025-04-14 7.50 7.50 6.83 7.18 0.9M
2025-04-11 7.41 7.74 7.16 7.33 0.7M
2025-04-10 7.07 7.52 6.92 7.51 0.8M
2025-04-09 5.86 7.40 5.81 7.29 1.1M
2025-04-08 6.56 6.72 5.80 5.91 1.1M
2025-04-07 6.47 6.74 6.07 6.34 1.2M
2025-04-04 7.03 7.05 6.30 6.57 1.1M
2025-04-03 6.45 7.41 6.40 7.31 0.9M
2025-04-02 7.15 7.45 6.93 7.17 1.1M
2025-04-01 7.27 7.53 6.75 7.26 2.2M
2025-03-31 6.22 7.01 6.22 7.00 2.8M
2025-03-28 6.41 7.07 6.30 6.71 3.9M
2025-03-27 5.85 6.45 5.82 6.38 3.4M
2025-03-26 5.11 5.81 5.09 5.80 2.7M
2025-03-25 4.78 5.20 4.72 5.19 1.9M
2025-03-24 4.20 4.83 4.19 4.74 3.2M
2025-03-21 4.19 4.26 4.01 4.19 1.2M
2025-03-20 3.20 4.31 3.20 4.19 4.6M
2025-03-19 2.90 3.39 2.90 3.11 1.3M
2025-03-18 2.85 2.85 2.64 2.68 0.3M
2025-03-17 2.70 2.84 2.70 2.80 0.2M
2025-03-14 2.65 2.73 2.64 2.72 0.2M
2025-03-13 2.76 2.78 2.58 2.59 0.3M
2025-03-12 2.69 2.83 2.68 2.74 0.3M
2025-03-11 2.65 2.67 2.52 2.60 0.4M
2025-03-10 3.04 3.08 2.65 2.68 0.4M
2025-03-07 3.09 3.16 2.97 3.13 0.4M
2025-03-06 3.25 3.34 3.07 3.09 0.4M
2025-03-05 3.25 3.33 3.18 3.31 0.3M
2025-03-04 3.24 3.35 3.12 3.25 0.4M
2025-03-03 3.62 3.63 3.31 3.33 0.3M
2025-02-28 3.50 3.58 3.37 3.58 0.2M
2025-02-27 3.66 3.69 3.52 3.52 0.3M
2025-02-26 3.76 3.82 3.63 3.66 0.3M
2025-02-25 3.85 3.89 3.66 3.66 0.4M
2025-02-24 3.91 3.97 3.76 3.82 0.3M
2025-02-21 4.12 4.14 3.90 3.91 0.3M
2025-02-20 4.26 4.31 4.00 4.07 0.3M
2025-02-19 4.23 4.34 4.16 4.29 0.2M
2025-02-18 4.18 4.33 4.11 4.23 0.3M
2025-02-14 4.25 4.35 4.20 4.23 0.3M
2025-02-13 4.13 4.21 4.01 4.19 0.3M
2025-02-12 4.10 4.14 4.01 4.06 0.3M
2025-02-11 4.10 4.55 4.10 4.12 0.7M
2025-02-10 4.20 4.37 4.08 4.10 0.3M
2025-02-07 4.26 4.34 4.05 4.17 0.2M
2025-02-06 4.01 4.40 4.00 4.26 0.4M
2025-02-05 4.01 4.03 3.91 4.01 0.2M
2025-02-04 4.03 4.10 3.89 4.00 0.4M
2025-02-03 4.05 4.14 3.99 4.01 0.3M
2025-01-31 4.05 4.62 4.05 4.24 0.6M
2025-01-30 4.17 4.21 4.00 4.05 0.2M
2025-01-29 4.15 4.28 3.93 4.11 0.4M
2025-01-28 4.08 4.12 3.87 3.97 0.3M
2025-01-27 4.22 4.28 3.97 4.08 0.5M
2025-01-24 4.41 4.56 4.30 4.31 0.3M
2025-01-23 4.36 4.50 4.30 4.49 0.2M
2025-01-22 4.48 4.55 4.32 4.46 0.3M
2025-01-21 4.53 4.61 4.34 4.47 0.3M
2025-01-17 4.50 4.51 4.31 4.45 0.3M
2025-01-16 4.46 4.54 4.27 4.39 0.3M
2025-01-15 4.43 4.50 4.30 4.44 0.2M
2025-01-14 4.21 4.42 4.14 4.18 0.3M
2025-01-13 4.36 4.36 4.08 4.14 0.4M
2025-01-10 4.54 4.62 4.35 4.49 0.4M
2025-01-08 4.86 4.88 4.44 4.53 0.8M
2025-01-07 5.12 5.40 4.95 4.99 1.2M
2025-01-06 5.46 5.49 4.96 5.09 0.9M
2025-01-03 5.01 5.36 4.86 5.22 0.8M
2025-01-02 4.86 5.31 4.62 5.01 0.8M