29,880$
1,25%
Echtzeit-Aktienkurs Evolent Health Inc.
Bid:
Ask:
Aktienkurse zur Evolent Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 826.860,00 |
| 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% | 881.780,00 |
| 15.04.2024 | 30,00 | 30,32 | 29,64 | 30,30 | 0,56% | 765.623,00 |
| 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% | 493.089,00 |
| 10.04.2024 | 30,31 | 30,86 | 29,87 | 30,43 | -2,47% | 702.011,00 |
| 09.04.2024 | 30,75 | 31,97 | 30,71 | 31,20 | 2,30% | 970.409,00 |
| 08.04.2024 | 30,53 | 30,76 | 30,24 | 30,50 | 0,46% | 728.047,00 |
| 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% | 1.637.328,00 |
| 01.04.2024 | 32,82 | 32,82 | 31,56 | 31,93 | -2,62% | 708.726,00 |
| 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% | 680.725,00 |
| 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% | 700.359,00 |
| 20.03.2024 | 32,25 | 33,32 | 32,20 | 32,93 | 2,11% | 575.760,00 |
| 19.03.2024 | 32,14 | 32,55 | 32,04 | 32,25 | 0,25% | 824.363,00 |
| 18.03.2024 | 32,66 | 32,67 | 32,09 | 32,17 | -1,47% | 685.747,00 |
| 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% | 543.808,00 |
| 13.03.2024 | 33,72 | 34,07 | 33,64 | 33,75 | 0,30% | 658.557,00 |
| 12.03.2024 | 33,87 | 33,98 | 33,47 | 33,65 | -0,65% | 655.974,00 |
| 11.03.2024 | 34,19 | 34,51 | 33,69 | 33,87 | -1,31% | 622.758,00 |
| 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% | 566.032,00 |
| 06.03.2024 | 34,24 | 34,45 | 33,58 | 33,68 | -1,06% | 848.969,00 |
| 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% | 1.635.285,00 |
| 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% | 1.292.067,00 |
| 28.02.2024 | 33,82 | 34,34 | 33,65 | 33,80 | -1,05% | 709.023,00 |
| 27.02.2024 | 34,00 | 34,29 | 33,61 | 34,16 | 1,88% | 1.238.061,00 |
| 26.02.2024 | 33,77 | 34,54 | 33,21 | 33,53 | -1,58% | 1.768.754,00 |
| 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% | 1.459.492,00 |
| 21.02.2024 | 30,50 | 30,81 | 29,46 | 29,94 | -2,60% | 1.329.647,00 |
| 20.02.2024 | 30,42 | 31,10 | 30,36 | 30,74 | -0,68% | 874.873,00 |
| 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% | 1.353.100,00 |
| 14.02.2024 | 30,90 | 31,01 | 30,31 | 30,84 | 1,51% | 867.769,00 |
| 13.02.2024 | 30,19 | 31,12 | 30,14 | 30,38 | -3,43% | 1.258.490,00 |
| 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% | 813.890,00 |
| 07.02.2024 | 29,70 | 30,45 | 29,38 | 30,42 | 2,87% | 944.742,00 |
| 06.02.2024 | 29,37 | 29,84 | 29,31 | 29,57 | 0,48% | 431.844,00 |
| 05.02.2024 | 29,39 | 29,57 | 29,09 | 29,43 | -1,14% | 506.110,00 |
| 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% | 1.128.405,00 |
| 30.01.2024 | 30,37 | 30,77 | 29,78 | 29,81 | -2,17% | 794.633,00 |
| 29.01.2024 | 30,22 | 30,65 | 30,05 | 30,47 | 0,69% | 812.202,00 |
| 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% | 2.029.886,00 |
| 24.01.2024 | 31,49 | 31,49 | 30,94 | 31,02 | -0,10% | 607.411,00 |
| 23.01.2024 | 31,27 | 31,27 | 30,46 | 31,05 | 0,39% | 672.391,00 |
| 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% | 1.732.100,00 |
| 17.01.2024 | 30,48 | 30,77 | 30,26 | 30,55 | -1,55% | 797.694,00 |
| 16.01.2024 | 31,22 | 31,22 | 30,53 | 31,03 | -1,43% | 726.233,00 |
| 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% | 1.002.161,00 |
| 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% | 818.138,00 |
| 08.01.2024 | 32,36 | 33,46 | 32,36 | 32,70 | 1,05% | 1.318.067,00 |
| 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% | 1.414.507,00 |
| 03.01.2024 | 33,00 | 33,04 | 31,54 | 31,65 | -4,90% | 1.442.115,00 |
| 02.01.2024 | 32,74 | 33,62 | 32,62 | 33,28 | 0,76% | 1.148.471,00 |
| 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% | 927.957,00 |
| 27.12.2023 | 33,09 | 33,25 | 32,87 | 33,18 | 0,55% | 679.804,00 |
| 26.12.2023 | 32,37 | 33,18 | 32,23 | 33,00 | 2,87% | 694.790,00 |
| 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% | 980.823,00 |
| 20.12.2023 | 30,82 | 31,36 | 30,26 | 30,54 | -1,29% | 919.897,00 |
| 19.12.2023 | 30,99 | 31,63 | 30,80 | 30,94 | 0,81% | 1.412.889,00 |
| 18.12.2023 | 30,12 | 30,94 | 30,12 | 30,69 | 1,15% | 984.370,00 |
| 15.12.2023 | 30,18 | 30,77 | 29,85 | 30,34 | 1,27% | 2.023.632,00 |
| 14.12.2023 | 30,03 | 30,59 | 29,46 | 29,96 | 1,56% | 1.338.080,00 |
| 13.12.2023 | 29,27 | 29,66 | 28,62 | 29,50 | 1,17% | 1.934.136,00 |
| 12.12.2023 | 28,70 | 29,49 | 28,14 | 29,16 | 2,21% | 1.711.723,00 |
| 11.12.2023 | 28,30 | 28,67 | 27,89 | 28,53 | 1,53% | 1.294.469,00 |
| 08.12.2023 | 27,69 | 28,18 | 27,36 | 28,10 | 1,55% | 1.463.127,00 |
| 07.12.2023 | 28,29 | 28,29 | 26,62 | 27,67 | -2,26% | 3.604.385,00 |
| 06.12.2023 | 28,38 | 28,78 | 27,13 | 28,31 | 6,15% | 9.267.106,00 |
| 05.12.2023 | 26,93 | 27,45 | 25,00 | 26,67 | -9,10% | 10.586.762,00 |
| 04.12.2023 | 28,89 | 29,36 | 28,42 | 29,34 | 1,42% | 746.988,00 |
| 01.12.2023 | 27,72 | 29,18 | 27,51 | 28,93 | 4,06% | 954.475,00 |
| 30.11.2023 | 28,07 | 28,12 | 27,45 | 27,80 | -0,43% | 894.978,00 |
| 29.11.2023 | 29,31 | 29,60 | 27,83 | 27,92 | -3,56% | 1.132.325,00 |
| 28.11.2023 | 29,29 | 29,40 | 28,84 | 28,95 | -2,06% | 496.958,00 |