Echtzeit-Aktienkurs Evolent Health
Bid:
Ask:
Aktienkurse zur Evolent Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,75 | 21,31 | 20,14 | 20,14 | 2,42% | - |
| 25.02.2021 | 20,63 | 20,88 | 19,61 | 19,67 | -5,30% | - |
| 24.02.2021 | 20,28 | 20,92 | 20,06 | 20,77 | 4,35% | - |
| 23.02.2021 | 19,70 | 20,03 | 19,15 | 19,90 | 1,63% | - |
| 22.02.2021 | 19,28 | 19,63 | 19,15 | 19,58 | 1,42% | - |
| 19.02.2021 | 19,17 | 19,59 | 19,14 | 19,31 | 2,12% | - |
| 18.02.2021 | 18,76 | 19,00 | 18,63 | 18,91 | -0,97% | - |
| 17.02.2021 | 19,11 | 19,11 | 19,08 | 19,09 | -0,91% | - |
| 16.02.2021 | 19,76 | 19,89 | 19,24 | 19,27 | -1,81% | - |
| 12.02.2021 | 19,96 | 20,20 | 19,49 | 19,62 | -1,48% | - |
| 11.02.2021 | 19,79 | 20,01 | 19,63 | 19,92 | 0,63% | - |
| 10.02.2021 | 19,68 | 20,04 | 19,43 | 19,79 | -0,95% | - |
| 09.02.2021 | 20,06 | 20,21 | 19,83 | 19,98 | 0,40% | - |
| 08.02.2021 | 19,59 | 19,98 | 19,50 | 19,90 | 3,14% | - |
| 05.02.2021 | 19,15 | 19,43 | 19,08 | 19,30 | 1,15% | - |
| 04.02.2021 | 19,10 | 19,10 | 19,06 | 19,08 | 2,53% | - |
| 03.02.2021 | 18,53 | 18,82 | 18,36 | 18,61 | 0,98% | - |
| 02.02.2021 | 18,38 | 18,43 | 18,38 | 18,43 | 1,68% | - |
| 01.02.2021 | 17,16 | 18,22 | 16,97 | 18,12 | 6,28% | - |
| 29.01.2021 | 17,40 | 17,54 | 16,82 | 17,05 | -2,15% | - |
| 28.01.2021 | 17,78 | 17,80 | 17,16 | 17,43 | 1,31% | - |
| 27.01.2021 | 17,94 | 18,01 | 16,97 | 17,20 | -7,45% | - |
| 26.01.2021 | 19,29 | 19,34 | 18,48 | 18,59 | -3,98% | - |
| 25.01.2021 | 19,29 | 19,41 | 18,70 | 19,36 | 3,25% | - |
| 22.01.2021 | 17,87 | 18,75 | 17,83 | 18,75 | 4,28% | - |
| 21.01.2021 | 17,98 | 17,98 | 17,93 | 17,98 | 0,42% | - |
| 20.01.2021 | 18,08 | 18,18 | 17,66 | 17,90 | 1,47% | - |
| 19.01.2021 | 17,91 | 18,01 | 17,40 | 17,64 | -0,14% | - |
| 15.01.2021 | 17,86 | 18,11 | 17,58 | 17,67 | -0,67% | - |
| 14.01.2021 | 17,66 | 18,02 | 17,48 | 17,79 | 4,31% | - |
| 13.01.2021 | 17,06 | 17,49 | 16,93 | 17,05 | 0,44% | - |
| 12.01.2021 | 16,88 | 17,03 | 16,74 | 16,98 | 0,24% | - |
| 11.01.2021 | 16,92 | 17,01 | 16,69 | 16,94 | -0,27% | - |
| 08.01.2021 | 17,08 | 17,16 | 16,44 | 16,98 | -0,70% | - |
| 07.01.2021 | 17,54 | 17,55 | 16,76 | 17,10 | 2,15% | - |
| 06.01.2021 | 16,81 | 17,12 | 0,00 | 16,74 | 3,40% | - |
| 05.01.2021 | 16,61 | 16,69 | 16,19 | 16,19 | -0,46% | - |
| 04.01.2021 | 16,05 | 16,31 | 15,81 | 16,27 | 1,06% | - |
| 31.12.2020 | 16,02 | 16,25 | 15,98 | 16,10 | -1,14% | - |
| 30.12.2020 | 16,43 | 16,59 | 16,23 | 16,28 | 1,97% | - |
| 29.12.2020 | 15,77 | 16,03 | 15,64 | 15,97 | -3,83% | - |
| 28.12.2020 | 16,47 | 16,92 | 16,11 | 16,60 | -0,60% | - |
| 24.12.2020 | 16,35 | 16,70 | 16,20 | 16,70 | 1,27% | - |
| 23.12.2020 | 16,11 | 16,50 | 15,98 | 16,49 | 5,17% | - |
| 22.12.2020 | 15,54 | 15,75 | 15,44 | 15,68 | 1,82% | - |
| 21.12.2020 | 14,99 | 15,52 | 14,94 | 15,40 | 0,03% | - |
| 18.12.2020 | 15,30 | 15,42 | 15,13 | 15,40 | 1,28% | - |
| 17.12.2020 | 14,86 | 15,24 | 14,82 | 15,20 | 12,09% | - |
| 16.12.2020 | 14,88 | 14,88 | 12,55 | 13,56 | -9,57% | - |
| 15.12.2020 | 14,92 | 15,05 | 14,77 | 15,00 | 3,41% | - |
| 14.12.2020 | 14,90 | 14,95 | 11,73 | 14,50 | 5,92% | - |
| 11.12.2020 | 15,09 | 15,09 | 12,23 | 13,69 | -6,01% | - |
| 10.12.2020 | 15,03 | 15,22 | 12,28 | 14,57 | -2,80% | - |
| 09.12.2020 | 15,16 | 15,23 | 14,60 | 14,99 | 2,29% | - |
| 08.12.2020 | 14,91 | 15,11 | 14,59 | 14,65 | 5,59% | - |
| 07.12.2020 | 15,20 | 15,58 | 13,88 | 13,88 | -9,73% | - |
| 04.12.2020 | 15,41 | 15,76 | 13,79 | 15,37 | 2,16% | - |
| 03.12.2020 | 15,15 | 15,33 | 14,98 | 15,05 | 1,45% | - |
| 02.12.2020 | 14,39 | 15,13 | 14,39 | 14,83 | -5,60% | - |
| 01.12.2020 | 14,55 | 17,74 | 14,55 | 15,71 | 8,31% | - |
| 30.11.2020 | 14,98 | 14,99 | 14,44 | 14,51 | -8,34% | - |
| 27.11.2020 | 14,58 | 15,83 | 14,57 | 15,83 | 8,46% | - |
| 25.11.2020 | 14,62 | 14,71 | 14,34 | 14,59 | -1,35% | - |
| 24.11.2020 | 14,82 | 14,82 | 14,76 | 14,79 | 2,14% | - |
| 23.11.2020 | 14,12 | 14,65 | 14,10 | 14,48 | 4,70% | - |
| 20.11.2020 | 13,33 | 13,89 | 13,25 | 13,83 | 2,41% | - |
| 19.11.2020 | 13,97 | 14,05 | 13,25 | 13,51 | -4,36% | - |
| 18.11.2020 | 13,98 | 14,37 | 13,94 | 14,12 | 1,47% | - |
| 17.11.2020 | 14,03 | 14,22 | 13,74 | 13,92 | 3,42% | - |
| 16.11.2020 | 13,35 | 13,62 | 13,28 | 13,46 | 2,01% | - |
| 13.11.2020 | 13,19 | 13,19 | 13,19 | 13,19 | 2,33% | - |
| 12.11.2020 | 12,89 | 12,89 | 12,89 | 12,89 | 0,23% | - |
| 11.11.2020 | 12,66 | 13,19 | 12,40 | 12,86 | 1,26% | - |
| 10.11.2020 | 12,48 | 12,97 | 12,40 | 12,70 | 0,20% | - |
| 09.11.2020 | 12,92 | 13,31 | 12,41 | 12,68 | 7,69% | - |
| 06.11.2020 | 11,82 | 12,37 | 11,60 | 11,77 | 1,64% | - |
| 05.11.2020 | 11,32 | 11,78 | 11,17 | 11,58 | 5,61% | - |
| 04.11.2020 | 10,96 | 11,26 | 10,95 | 10,97 | -0,14% | - |
| 03.11.2020 | 10,80 | 11,05 | 10,68 | 10,98 | 8,44% | - |
| 02.11.2020 | 10,22 | 10,35 | 0,00 | 10,13 | 2,22% | - |
| 30.10.2020 | 9,97 | 9,97 | 9,44 | 9,91 | -3,03% | - |
| 29.10.2020 | 9,90 | 10,32 | 9,88 | 10,22 | 3,13% | - |
| 28.10.2020 | 10,01 | 10,21 | 9,90 | 9,91 | -7,17% | - |
| 27.10.2020 | 10,59 | 10,67 | 10,23 | 10,67 | 0,80% | - |
| 26.10.2020 | 10,78 | 10,79 | 10,42 | 10,59 | -3,77% | - |
| 23.10.2020 | 10,72 | 11,08 | 10,71 | 11,00 | 2,76% | - |
| 22.10.2020 | 10,80 | 10,90 | 10,56 | 10,71 | -0,56% | - |
| 21.10.2020 | 10,84 | 10,99 | 10,66 | 10,77 | -0,46% | - |
| 20.10.2020 | 11,29 | 11,44 | 10,77 | 10,82 | -5,71% | - |
| 19.10.2020 | 11,45 | 11,47 | 11,15 | 11,47 | 2,37% | - |
| 16.10.2020 | 11,27 | 11,50 | 11,18 | 11,21 | -0,22% | - |
| 15.10.2020 | 11,40 | 11,61 | 11,23 | 11,23 | -4,22% | - |
| 14.10.2020 | 11,68 | 11,94 | 11,43 | 11,73 | 1,91% | - |
| 13.10.2020 | 11,26 | 11,57 | 11,25 | 11,51 | 1,59% | - |
| 12.10.2020 | 0,00 | 11,47 | 0,00 | 11,33 | 1,25% | - |
| 09.10.2020 | 11,33 | 11,51 | 11,17 | 11,19 | -1,32% | - |
| 08.10.2020 | 11,55 | 11,59 | 11,02 | 11,34 | -1,73% | - |
| 07.10.2020 | 11,90 | 11,96 | 11,45 | 11,54 | -0,99% | - |
| 06.10.2020 | 11,58 | 12,03 | 11,55 | 11,65 | 0,13% | - |
| 05.10.2020 | 11,54 | 11,82 | 11,38 | 11,64 | -6,28% | - |