24,390$
-9,53%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,24 | 26,67 | 23,87 | 24,46 | -9,27% | 5.291.035,00 |
| 09.05.2024 | 27,41 | 27,41 | 26,84 | 26,96 | -1,14% | 1.637.292,00 |
| 08.05.2024 | 27,44 | 27,64 | 27,04 | 27,27 | -1,23% | 935.647,00 |
| 07.05.2024 | 27,33 | 27,72 | 26,86 | 27,61 | 1,36% | 1.398.885,00 |
| 06.05.2024 | 27,28 | 27,42 | 26,99 | 27,24 | 0,52% | 1.120.539,00 |
| 03.05.2024 | 28,00 | 28,21 | 26,93 | 27,10 | -1,13% | 820.545,00 |
| 02.05.2024 | 27,64 | 27,64 | 27,16 | 27,41 | 0,51% | 741.297,00 |
| 01.05.2024 | 27,83 | 28,13 | 27,27 | 27,27 | -1,69% | 896.842,00 |
| 30.04.2024 | 27,64 | 28,09 | 27,35 | 27,74 | -0,25% | 703.472,00 |
| 29.04.2024 | 28,01 | 28,21 | 27,73 | 27,81 | 0,58% | 640.331,00 |
| 26.04.2024 | 28,36 | 28,71 | 27,64 | 27,65 | -2,37% | 1.055.481,00 |
| 25.04.2024 | 28,97 | 28,97 | 28,12 | 28,32 | -3,21% | 855.547,00 |
| 24.04.2024 | 30,06 | 30,29 | 28,96 | 29,26 | -2,89% | 1.024.387,00 |
| 23.04.2024 | 30,02 | 30,66 | 29,91 | 30,13 | 0,90% | 852.723,00 |
| 22.04.2024 | 29,91 | 30,11 | 29,19 | 29,86 | 1,19% | 646.303,00 |
| 19.04.2024 | 29,56 | 29,73 | 29,06 | 29,51 | -0,37% | 734.826,00 |
| 18.04.2024 | 29,59 | 30,51 | 29,39 | 29,62 | -0,07% | 827.175,00 |
| 17.04.2024 | 30,19 | 30,30 | 29,35 | 29,64 | -1,72% | 710.339,00 |
| 16.04.2024 | 30,05 | 30,27 | 29,41 | 30,16 | -0,46% | 881.789,00 |
| 15.04.2024 | 30,00 | 30,32 | 29,64 | 30,30 | 0,56% | 768.190,00 |
| 12.04.2024 | 30,43 | 30,51 | 29,98 | 30,13 | -1,31% | 405.987,00 |
| 11.04.2024 | 30,47 | 30,64 | 29,98 | 30,53 | 0,33% | 507.337,00 |
| 10.04.2024 | 30,31 | 30,86 | 29,87 | 30,43 | -2,47% | 702.057,00 |
| 09.04.2024 | 30,75 | 31,97 | 30,71 | 31,20 | 2,30% | 970.410,00 |
| 08.04.2024 | 30,53 | 30,76 | 30,24 | 30,50 | 0,46% | 728.087,00 |
| 05.04.2024 | 29,68 | 30,47 | 29,61 | 30,36 | 1,85% | 820.041,00 |
| 04.04.2024 | 30,48 | 30,63 | 29,69 | 29,81 | -1,06% | 582.366,00 |
| 03.04.2024 | 30,21 | 30,60 | 29,84 | 30,13 | -0,66% | 918.114,00 |
| 02.04.2024 | 31,52 | 31,75 | 29,94 | 30,33 | -5,01% | 1.637.329,00 |
| 01.04.2024 | 32,82 | 32,82 | 31,56 | 31,93 | -2,62% | 709.308,00 |
| 28.03.2024 | 32,48 | 33,31 | 32,40 | 32,79 | 0,18% | 830.006,00 |
| 27.03.2024 | 32,45 | 32,85 | 32,38 | 32,73 | 1,87% | 590.268,00 |
| 26.03.2024 | 32,76 | 32,76 | 31,81 | 32,13 | -0,83% | 680.727,00 |
| 25.03.2024 | 32,63 | 32,78 | 32,30 | 32,40 | -0,06% | 396.189,00 |
| 22.03.2024 | 32,68 | 32,88 | 32,38 | 32,42 | -0,55% | 545.746,00 |
| 21.03.2024 | 33,04 | 33,23 | 32,42 | 32,60 | -1,00% | 701.560,00 |
| 20.03.2024 | 32,25 | 33,32 | 32,20 | 32,93 | 2,11% | 577.000,00 |
| 19.03.2024 | 32,14 | 32,55 | 32,04 | 32,25 | 0,25% | 835.699,00 |
| 18.03.2024 | 32,66 | 32,67 | 32,09 | 32,17 | -1,47% | 685.921,00 |
| 15.03.2024 | 33,17 | 33,46 | 32,36 | 32,65 | -2,51% | 1.254.034,00 |
| 14.03.2024 | 33,67 | 33,80 | 33,21 | 33,49 | -0,77% | 544.561,00 |
| 13.03.2024 | 33,72 | 34,07 | 33,64 | 33,75 | 0,30% | 664.548,00 |
| 12.03.2024 | 33,87 | 33,98 | 33,47 | 33,65 | -0,65% | 656.810,00 |
| 11.03.2024 | 34,19 | 34,51 | 33,69 | 33,87 | -1,31% | 654.366,00 |
| 08.03.2024 | 34,37 | 34,84 | 34,10 | 34,32 | 0,91% | 695.413,00 |
| 07.03.2024 | 33,84 | 34,14 | 33,64 | 34,01 | 0,98% | 566.042,00 |
| 06.03.2024 | 34,24 | 34,45 | 33,58 | 33,68 | -1,06% | 848.997,00 |
| 05.03.2024 | 34,21 | 34,27 | 33,65 | 34,04 | -1,96% | 780.831,00 |
| 04.03.2024 | 34,42 | 35,00 | 34,00 | 34,72 | 0,90% | 1.635.310,00 |
| 01.03.2024 | 34,67 | 34,68 | 33,87 | 34,41 | 1,47% | 1.454.491,00 |
| 29.02.2024 | 34,54 | 34,85 | 33,68 | 33,91 | 0,33% | 1.315.767,00 |
| 28.02.2024 | 33,82 | 34,34 | 33,65 | 33,80 | -1,05% | 710.360,00 |
| 27.02.2024 | 34,00 | 34,29 | 33,61 | 34,16 | 1,88% | 1.238.064,00 |
| 26.02.2024 | 33,77 | 34,54 | 33,21 | 33,53 | -1,58% | 1.836.043,00 |
| 23.02.2024 | 32,75 | 34,07 | 31,30 | 34,07 | 14,44% | 3.795.413,00 |
| 22.02.2024 | 29,89 | 30,28 | 29,50 | 29,77 | -0,57% | 1.524.838,00 |
| 21.02.2024 | 30,50 | 30,81 | 29,46 | 29,94 | -2,60% | 1.356.475,00 |
| 20.02.2024 | 30,42 | 31,10 | 30,36 | 30,74 | -0,68% | 875.134,00 |
| 16.02.2024 | 30,74 | 31,71 | 30,71 | 30,95 | -0,96% | 687.507,00 |
| 15.02.2024 | 31,20 | 31,50 | 30,57 | 31,25 | 1,33% | 1.389.910,00 |
| 14.02.2024 | 30,90 | 31,01 | 30,31 | 30,84 | 1,51% | 867.976,00 |
| 13.02.2024 | 30,19 | 31,12 | 30,14 | 30,38 | -3,43% | 1.310.241,00 |
| 12.02.2024 | 30,76 | 31,83 | 30,64 | 31,46 | 2,48% | 971.058,00 |
| 09.02.2024 | 30,74 | 31,33 | 30,41 | 30,70 | 0,23% | 1.472.251,00 |
| 08.02.2024 | 30,37 | 30,81 | 30,05 | 30,63 | 0,69% | 813.893,00 |
| 07.02.2024 | 29,70 | 30,45 | 29,38 | 30,42 | 2,87% | 980.848,00 |
| 06.02.2024 | 29,37 | 29,84 | 29,31 | 29,57 | 0,48% | 431.845,00 |
| 05.02.2024 | 29,39 | 29,57 | 29,09 | 29,43 | -1,14% | 511.807,00 |
| 02.02.2024 | 29,42 | 30,05 | 29,34 | 29,77 | 0,13% | 520.850,00 |
| 01.02.2024 | 29,55 | 29,94 | 29,17 | 29,73 | 1,09% | 663.778,00 |
| 31.01.2024 | 29,81 | 30,03 | 29,27 | 29,41 | -1,34% | 1.133.144,00 |
| 30.01.2024 | 30,37 | 30,77 | 29,78 | 29,81 | -2,17% | 794.638,00 |
| 29.01.2024 | 30,22 | 30,65 | 30,05 | 30,47 | 0,69% | 812.284,00 |
| 26.01.2024 | 30,25 | 30,33 | 29,83 | 30,26 | 1,20% | 1.328.756,00 |
| 25.01.2024 | 31,47 | 31,69 | 29,20 | 29,90 | -3,61% | 2.066.763,00 |
| 24.01.2024 | 31,49 | 31,49 | 30,94 | 31,02 | -0,10% | 658.214,00 |
| 23.01.2024 | 31,27 | 31,27 | 30,46 | 31,05 | 0,39% | 672.412,00 |
| 22.01.2024 | 30,67 | 31,06 | 30,35 | 30,93 | 2,38% | 873.660,00 |
| 19.01.2024 | 29,96 | 30,29 | 29,40 | 30,21 | 1,24% | 736.502,00 |
| 18.01.2024 | 30,66 | 30,66 | 28,82 | 29,84 | -2,32% | 1.732.130,00 |
| 17.01.2024 | 30,48 | 30,77 | 30,26 | 30,55 | -1,55% | 848.881,00 |
| 16.01.2024 | 31,22 | 31,22 | 30,53 | 31,03 | -1,43% | 738.404,00 |
| 12.01.2024 | 32,49 | 32,62 | 31,15 | 31,48 | -1,38% | 665.829,00 |
| 11.01.2024 | 32,87 | 33,00 | 31,79 | 31,92 | -3,54% | 1.002.198,00 |
| 10.01.2024 | 32,79 | 33,16 | 32,30 | 33,09 | 0,73% | 620.126,00 |
| 09.01.2024 | 32,29 | 33,27 | 32,29 | 32,85 | 0,46% | 821.381,00 |
| 08.01.2024 | 32,36 | 33,46 | 32,36 | 32,70 | 1,05% | 1.318.126,00 |
| 05.01.2024 | 32,30 | 32,86 | 32,07 | 32,36 | -1,01% | 679.663,00 |
| 04.01.2024 | 31,72 | 32,91 | 31,37 | 32,69 | 3,29% | 1.414.631,00 |
| 03.01.2024 | 33,00 | 33,04 | 31,54 | 31,65 | -4,90% | 1.442.230,00 |
| 02.01.2024 | 32,74 | 33,62 | 32,62 | 33,28 | 0,76% | 1.148.534,00 |
| 29.12.2023 | 33,38 | 33,71 | 33,02 | 33,03 | -1,46% | 1.044.894,00 |
| 28.12.2023 | 33,08 | 33,68 | 33,06 | 33,52 | 1,02% | 936.160,00 |
| 27.12.2023 | 33,09 | 33,25 | 32,87 | 33,18 | 0,55% | 679.812,00 |
| 26.12.2023 | 32,37 | 33,18 | 32,23 | 33,00 | 2,87% | 730.631,00 |
| 22.12.2023 | 31,89 | 32,46 | 31,78 | 32,08 | 1,29% | 822.289,00 |
| 21.12.2023 | 30,96 | 31,80 | 30,81 | 31,67 | 3,70% | 985.403,00 |
| 20.12.2023 | 30,82 | 31,36 | 30,26 | 30,54 | -1,29% | 920.695,00 |
| 19.12.2023 | 30,99 | 31,63 | 30,80 | 30,94 | 0,81% | 1.414.578,00 |
| 18.12.2023 | 30,12 | 30,94 | 30,12 | 30,69 | 1,15% | 1.019.237,00 |