Deutsche Märkte geschlossen

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,1500+0,2400 (+8,25%)
Börsenschluss: 04:00PM EST
3,1600 +0,01 (+0,32%)
Nachbörse: 05:04PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20232,99003,24002,99003,15003,15002.958.637
28. Nov. 20233,00003,01002,82002,91002,91002.910.900
27. Nov. 20233,15003,21502,98003,03003,03003.232.400
24. Nov. 20233,01003,21003,01003,18003,18001.495.000
22. Nov. 20232,99003,06502,96003,00003,00001.227.400
21. Nov. 20233,09003,09502,92502,95002,95002.281.700
20. Nov. 20232,90003,21002,85203,12503,12502.245.000
17. Nov. 20232,94003,04502,67002,95002,95003.293.100
16. Nov. 20233,30003,31002,98003,01003,01002.848.600
15. Nov. 20233,20003,37003,18503,31003,31005.140.400
14. Nov. 20232,91003,14002,87003,13003,13004.577.900
13. Nov. 20232,52002,85002,47102,76002,76003.866.900
10. Nov. 20232,70002,78502,50502,52002,52003.481.300
09. Nov. 20232,80002,99002,61002,68002,68005.419.400
08. Nov. 20232,78002,91002,55002,71002,710011.238.200
07. Nov. 20232,26002,34002,21002,30002,30002.931.100
06. Nov. 20232,58002,58002,26502,29002,29002.929.200
03. Nov. 20232,41002,54002,41002,49002,49003.499.900
02. Nov. 20232,19002,38002,19002,35002,35003.247.700
01. Nov. 20232,05002,12502,02002,12002,12001.954.900
31. Okt. 20232,05002,08501,88002,06502,06503.798.300
30. Okt. 20232,19002,25002,07002,09002,09003.655.100
27. Okt. 20232,22002,24002,13002,19002,19002.721.000
26. Okt. 20232,20002,31002,18002,22002,22002.577.200
25. Okt. 20232,22002,28002,11002,24002,24005.350.100
24. Okt. 20232,33002,52002,32502,34002,34002.611.200
23. Okt. 20232,48002,51002,28002,32002,32003.432.600
20. Okt. 20232,69002,70002,47002,51002,51004.241.900
19. Okt. 20232,82002,82002,72002,74502,74502.169.400
18. Okt. 20233,08003,08002,80002,82502,82502.822.100
17. Okt. 20232,91003,13502,87003,12003,12002.264.100
16. Okt. 20232,88002,96002,86002,93002,93001.425.400
13. Okt. 20232,90002,95002,82002,87002,87002.250.600
12. Okt. 20233,05003,07502,86002,92002,92002.492.000
11. Okt. 20233,25003,32103,03003,05003,05001.988.800
10. Okt. 20232,95003,20502,90003,18003,18002.860.200
09. Okt. 20233,08003,21002,94002,94002,94002.625.500
06. Okt. 20233,03003,14002,99003,13003,13001.652.700
05. Okt. 20233,12003,13002,99003,06003,06002.180.000
04. Okt. 20233,13003,17003,00003,15003,15002.284.600
03. Okt. 20233,16003,20003,09003,13003,13002.279.400
02. Okt. 20233,35003,40003,16503,20003,20002.949.800
29. Sept. 20233,36003,51503,36003,38003,38001.970.500
28. Sept. 20233,25003,40003,13003,31003,31003.457.300
27. Sept. 20233,36003,38003,15003,25003,25003.711.700
26. Sept. 20233,52003,52003,32003,32003,32002.924.800
25. Sept. 20233,56003,64003,50003,52003,52001.736.100
22. Sept. 20233,65003,73503,55003,59003,59001.913.100
21. Sept. 20233,72003,74503,61003,65003,65001.897.800
20. Sept. 20233,87003,97003,78303,80003,80001.440.700
19. Sept. 20233,75003,88003,70003,86003,86002.063.100
18. Sept. 20233,91003,91003,70503,73003,73002.446.300
15. Sept. 20234,02004,03503,88003,94003,94005.962.100
14. Sept. 20233,87004,07003,87004,04004,04002.115.100
13. Sept. 20233,95004,05003,84003,85003,85002.505.600
12. Sept. 20233,73003,97003,70003,96003,96002.219.800
11. Sept. 20233,69003,78003,57003,75003,75002.618.500
08. Sept. 20233,75003,76003,61003,62003,62002.193.200
07. Sept. 20233,80003,80003,47003,74503,74504.735.600
06. Sept. 20234,15004,16503,83003,87003,87004.145.600
05. Sept. 20234,02004,23504,01004,16004,16002.546.800
01. Sept. 20234,04004,15004,02004,07004,07001.701.700
31. Aug. 20234,13004,21003,97004,02004,02002.903.500
30. Aug. 20234,10004,14003,97004,03004,03001.997.500
29. Aug. 20233,98004,16803,87004,15004,15002.062.200
28. Aug. 20233,88003,99503,85303,98003,98001.669.500
25. Aug. 20233,78003,92003,72003,86003,86002.430.000
24. Aug. 20233,97003,97003,73003,76003,76003.357.200
23. Aug. 20234,06004,17003,95003,97003,97002.690.300
22. Aug. 20234,20004,27104,00004,10004,10002.446.600
21. Aug. 20234,20004,37004,14004,16004,16002.480.600
18. Aug. 20234,13004,27504,08104,18004,18002.078.400
17. Aug. 20234,16004,27504,10004,18004,18002.459.200
16. Aug. 20234,27004,34504,12004,15004,15002.396.200
15. Aug. 20234,32004,44004,24004,27004,27002.335.500
14. Aug. 20234,44004,46004,31004,40004,40002.378.000
11. Aug. 20234,63004,66004,45004,49004,49002.917.800
10. Aug. 20234,81004,81504,65004,73004,73003.017.200
09. Aug. 20234,94004,94304,69004,75004,75002.614.800
08. Aug. 20234,67005,01504,62004,94004,94003.792.800
07. Aug. 20235,40005,43004,62004,80004,80006.023.100
04. Aug. 20235,22005,71005,18005,24005,24008.914.700
03. Aug. 20234,87005,95004,77005,16005,160026.923.400
02. Aug. 20234,28004,31004,13004,24004,24004.100.200
01. Aug. 20234,31504,55004,29004,36004,36003.733.300
31. Juli 20234,25004,38004,21004,37004,37003.310.300
28. Juli 20234,09004,23004,05504,22004,22002.540.300
27. Juli 20234,22004,32004,03204,07004,07002.643.100
26. Juli 20234,05004,23504,01004,16004,16003.011.800
25. Juli 20234,15004,20004,01004,02004,02002.286.500
24. Juli 20234,18004,35004,14004,15004,15001.892.200
21. Juli 20234,28004,32004,15004,20004,20001.819.100
20. Juli 20234,31004,33504,20004,23004,23002.272.400
19. Juli 20234,51504,67004,36004,39004,39002.723.300
18. Juli 20234,41004,63004,33004,46004,46004.342.400
17. Juli 20234,03004,69504,01004,37004,37006.855.900
14. Juli 20234,30004,31504,01004,03004,03003.675.800
13. Juli 20234,30004,48504,26504,34004,34002.432.900
12. Juli 20234,54004,57004,26004,29004,29002.543.200
11. Juli 20234,48004,52004,35804,41004,41002.209.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...