Deutsche Märkte öffnen in 5 Stunden 31 Minuten

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1000-0,1300 (-5,83%)
Börsenschluss: 04:00PM EDT
2,1200 +0,02 (+0,95%)
Nachbörse: 07:57PM EDT
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242,24002,24002,06002,10002,10003.236.811
22. Mai 20242,13002,32002,13002,23002,23003.449.000
21. Mai 20242,07002,20002,03002,17002,17002.573.300
20. Mai 20242,26002,30002,03002,08002,08004.941.400
17. Mai 20242,35002,37002,26002,28002,28002.410.700
16. Mai 20242,33002,37002,24002,36002,36004.026.600
15. Mai 20242,40002,50002,26002,36002,36005.337.500
14. Mai 20242,08002,34002,08002,27002,27009.039.200
13. Mai 20241,86002,04001,86001,95001,95003.573.100
10. Mai 20241,99002,03001,80001,86001,86004.081.800
09. Mai 20241,85002,00001,78001,99001,99005.467.000
08. Mai 20241,79001,79001,73001,75001,75002.744.000
07. Mai 20242,08002,08001,75001,79001,79008.757.500
06. Mai 20242,00002,04001,93001,99001,99005.700.700
03. Mai 20241,95002,01001,91001,99001,99004.005.100
02. Mai 20241,98002,02001,83001,90001,90003.652.900
01. Mai 20241,84002,01001,81001,90001,90003.218.200
30. Apr. 20241,82001,83501,76501,81001,81001.457.100
29. Apr. 20241,83001,87001,79501,83001,83002.066.200
26. Apr. 20241,75001,83001,72001,81001,81002.268.300
25. Apr. 20241,69001,72001,65001,71001,71002.443.900
24. Apr. 20241,78001,83001,71001,72001,72002.293.500
23. Apr. 20241,74001,84501,70001,75001,75003.110.800
22. Apr. 20241,75001,78001,66001,74001,74003.291.600
19. Apr. 20241,76001,79001,70001,73001,73002.289.600
18. Apr. 20241,82001,85001,76001,76001,76002.308.900
17. Apr. 20241,91001,91001,80001,80001,80002.274.300
16. Apr. 20241,88001,91001,82001,88001,88001.631.200
15. Apr. 20241,98001,99001,88001,89001,89002.924.400
12. Apr. 20242,05002,08001,95001,95001,95002.594.900
11. Apr. 20242,09002,13002,04002,06002,06002.335.500
10. Apr. 20242,10002,11002,04002,08002,08002.399.700
09. Apr. 20242,14002,22002,10502,18002,18002.415.000
08. Apr. 20242,16002,19002,09002,11002,11002.426.800
05. Apr. 20242,17002,18302,11002,14002,14001.948.300
04. Apr. 20242,24002,29502,18002,19002,19002.652.900
03. Apr. 20242,21002,25002,16002,21002,21002.143.500
02. Apr. 20242,32002,34002,21002,21002,21003.130.800
01. Apr. 20242,53502,55002,38002,41002,41001.909.900
28. März 20242,45002,62002,44002,51002,51002.472.600
27. März 20242,30002,47002,23502,47002,47006.109.500
26. März 20242,35002,36002,25002,26002,26002.660.900
25. März 20242,31002,48002,29002,31002,31002.428.800
22. März 20242,44002,44002,27002,28002,28002.708.800
21. März 20242,49002,56002,42002,43002,43001.725.900
20. März 20242,36002,50002,30502,46002,46002.122.900
19. März 20242,41002,45502,33502,35002,35001.562.600
18. März 20242,49002,50002,40002,41002,41001.772.600
15. März 20242,47002,52002,41002,50002,50002.574.400
14. März 20242,64002,65002,44002,47002,47003.063.600
13. März 20242,67002,81602,63002,66002,66001.568.700
12. März 20242,74002,75002,62002,68002,68002.619.300
11. März 20242,90002,95002,66002,74002,74003.174.500
08. März 20242,80003,12002,79002,90002,90004.827.300
07. März 20243,08003,15002,76002,78002,78005.243.900
06. März 20243,00003,37003,00003,02003,020012.899.800
05. März 20242,80002,87002,69002,78002,78003.736.800
04. März 20242,91002,96502,80002,86002,86002.691.500
01. März 20242,95002,95002,79002,86002,86002.332.600
29. Feb. 20242,80002,99002,78002,96002,96004.877.500
28. Feb. 20242,62002,76002,59002,73002,73001.753.200
27. Feb. 20242,57002,70002,52002,68002,68002.005.000
26. Feb. 20242,38002,54502,35002,54002,54001.833.900
23. Feb. 20242,36002,44002,29502,39002,39001.660.300
22. Feb. 20242,46002,47002,34002,37002,37002.188.500
21. Feb. 20242,47002,52002,37002,41002,41002.093.900
20. Feb. 20242,57002,58502,48002,51002,51001.336.700
16. Feb. 20242,62002,65502,49002,59002,59002.301.500
15. Feb. 20242,65002,69002,53002,66002,66002.485.400
14. Feb. 20242,46002,65002,45002,63002,63003.582.900
13. Feb. 20242,35002,38002,27002,27502,27502.028.600
12. Feb. 20242,31002,62002,31002,53002,53004.285.900
09. Feb. 20242,24002,34002,22002,31002,31002.117.000
08. Feb. 20242,08002,22002,04502,20002,20002.358.700
07. Feb. 20242,17002,20002,02002,07002,07002.653.000
06. Feb. 20241,97002,17001,93002,16002,16003.677.700
05. Feb. 20242,09002,10001,95501,96001,96004.149.500
02. Feb. 20242,21002,21002,03002,12002,12004.972.100
01. Feb. 20242,33002,38002,21002,26002,26002.669.300
31. Jan. 20242,42002,46002,29002,29002,29002.928.300
30. Jan. 20242,56002,56002,40002,41002,41002.748.700
29. Jan. 20242,51002,63002,46102,57002,57003.183.900
26. Jan. 20242,60002,67502,51002,52002,52001.342.200
25. Jan. 20242,55002,65002,53002,60002,60001.994.000
24. Jan. 20242,82002,85002,51002,52002,52002.391.200
23. Jan. 20242,82002,87002,67002,75002,75003.655.600
22. Jan. 20242,70002,88502,66002,72002,72004.858.100
19. Jan. 20242,67002,67402,48002,66002,66002.867.100
18. Jan. 20242,62002,76002,58002,64002,64002.316.100
17. Jan. 20242,52002,62002,48002,56002,56002.671.400
16. Jan. 20242,70002,70002,48002,55002,55004.290.600
12. Jan. 20242,87002,99902,71002,71002,71001.979.700
11. Jan. 20242,93002,93002,78002,87002,87002.478.100
10. Jan. 20243,05003,08002,84002,93002,93003.173.200
09. Jan. 20243,13003,14003,03003,03003,03001.386.600
08. Jan. 20243,09003,21003,03903,19003,19001.366.700
05. Jan. 20243,10003,21903,03003,09003,09001.301.700
04. Jan. 20243,15003,18003,07003,13003,13001.342.700
03. Jan. 20243,23003,25003,06003,14003,14002.207.700
02. Jan. 20243,51003,52003,29003,30003,30002.253.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...