Deutsche Märkte geschlossen

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9500+0,2200 (+8,06%)
Ab 02:20PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 20242,80002,96002,78002,95002,95001.748.123
28. Feb. 20242,62002,76002,59002,73002,73001.750.800
27. Feb. 20242,57002,70002,52002,68002,68002.005.000
26. Feb. 20242,38002,54502,35002,54002,54001.833.900
23. Feb. 20242,36002,44002,29502,39002,39001.638.400
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
29. Dez. 20233,60003,66503,54003,58003,58002.707.700
28. Dez. 20233,71003,74003,58003,62003,62001.747.500
27. Dez. 20233,74003,75003,61003,71003,71001.859.000
26. Dez. 20233,55003,83003,54003,68003,68002.723.100
22. Dez. 20233,44003,56503,34003,52003,52001.763.200
21. Dez. 20233,54003,66003,28103,42003,42002.857.300
20. Dez. 20233,60003,76003,45003,47003,47002.780.200
19. Dez. 20233,55003,66003,46003,63003,63002.500.800
18. Dez. 20233,46003,74103,40003,50003,50002.302.900
15. Dez. 20233,65003,73503,42003,49003,49004.023.000
14. Dez. 20233,31003,63003,31003,59003,59005.560.400
13. Dez. 20232,95003,24002,88003,22003,22003.123.200
12. Dez. 20233,03003,03002,90002,96002,96001.953.500
11. Dez. 20233,04003,12002,99003,03003,03001.703.400
08. Dez. 20233,00003,11002,97003,04003,04001.907.200
07. Dez. 20233,07003,13002,95003,02003,02002.353.900
06. Dez. 20233,11003,24203,04003,04503,04502.380.100
05. Dez. 20233,30003,31003,00003,02003,02002.880.200
04. Dez. 20233,41003,51003,31003,34003,34002.430.700
01. Dez. 20233,10003,37003,04003,37003,37002.769.400
30. Nov. 20233,21003,33003,11003,12003,12004.821.700
29. Nov. 20232,99003,24002,99003,15003,15002.961.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...