Aeva Technologies (AEVA)

AEVA
🏛️ Estados Unidos →
15.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 7.79 7.88 7.55 7.56 1.7M
2021-12-30 7.75 8.02 7.68 7.84 1.6M
2021-12-29 8.09 8.18 7.74 7.78 1.3M
2021-12-28 8.44 8.47 8.10 8.15 1.0M
2021-12-27 8.30 8.63 8.25 8.45 1.0M
2021-12-23 8.00 8.42 7.92 8.37 1.3M
2021-12-22 8.13 8.19 7.87 8.13 1.2M
2021-12-21 8.00 8.24 8.00 8.11 1.2M
2021-12-20 8.12 8.26 7.76 7.94 1.7M
2021-12-17 8.38 8.72 8.14 8.37 7.1M
2021-12-16 8.71 9.20 8.31 8.50 2.1M
2021-12-15 8.76 9.00 8.23 8.95 1.8M
2021-12-14 8.72 9.14 8.51 8.74 1.6M
2021-12-13 9.00 9.30 8.78 8.88 1.6M
2021-12-10 9.24 9.36 8.89 8.99 1.3M
2021-12-09 9.70 9.71 9.26 9.32 1.0M
2021-12-08 9.46 9.93 9.22 9.71 1.3M
2021-12-07 8.71 9.56 8.61 9.44 2.1M
2021-12-06 8.96 8.99 8.22 8.34 2.9M
2021-12-03 9.24 9.30 8.57 9.08 2.6M
2021-12-02 9.80 10.05 8.64 9.18 4.8M
2021-12-01 10.17 10.75 9.76 9.84 2.4M
2021-11-30 9.90 10.14 9.36 9.95 3.9M
2021-11-29 9.91 10.38 9.81 9.97 2.2M
2021-11-26 9.60 9.87 9.50 9.75 1.0M
2021-11-24 9.29 9.92 9.07 9.91 1.7M
2021-11-23 10.09 10.48 9.33 9.60 3.0M
2021-11-22 9.10 10.33 9.10 10.10 8.2M
2021-11-19 8.29 9.23 8.29 8.84 3.9M
2021-11-18 8.70 8.73 8.07 8.34 2.0M
2021-11-17 8.81 8.85 8.63 8.72 0.8M
2021-11-16 8.86 9.11 8.73 8.90 1.3M
2021-11-15 8.85 9.01 8.68 9.00 2.2M
2021-11-12 8.39 8.78 8.31 8.70 1.0M
2021-11-11 8.08 8.62 7.75 8.32 1.3M
2021-11-10 8.14 8.29 7.85 8.08 1.1M
2021-11-09 8.96 9.14 8.19 8.24 1.9M
2021-11-08 8.23 8.75 8.23 8.69 1.2M
2021-11-05 8.29 8.39 8.11 8.20 0.6M
2021-11-04 8.50 8.64 8.24 8.26 0.7M
2021-11-03 8.10 8.43 8.08 8.39 0.7M
2021-11-02 8.16 8.32 7.97 8.14 0.8M
2021-11-01 7.85 8.31 7.85 8.30 1.0M
2021-10-29 7.88 7.98 7.70 7.76 1.0M
2021-10-28 7.82 8.16 7.78 7.98 0.9M
2021-10-27 7.91 8.05 7.71 7.72 0.6M
2021-10-26 8.14 8.38 7.93 7.98 1.1M
2021-10-25 7.59 8.16 7.59 8.09 0.9M
2021-10-22 7.79 7.89 7.48 7.62 1.1M
2021-10-21 7.82 8.09 7.78 7.90 0.7M
2021-10-20 7.67 7.92 7.66 7.78 0.5M
2021-10-19 7.50 7.76 7.49 7.73 0.5M
2021-10-18 7.74 7.84 7.47 7.49 0.5M
2021-10-15 7.94 7.94 7.66 7.67 0.5M
2021-10-14 7.99 8.06 7.79 7.82 0.6M
2021-10-13 7.51 7.85 7.48 7.84 0.6M
2021-10-12 7.37 7.61 7.35 7.48 0.6M
2021-10-11 7.37 7.50 7.25 7.32 0.7M
2021-10-08 7.58 7.65 7.27 7.37 1.1M
2021-10-07 7.72 7.77 7.51 7.56 0.9M
2021-10-06 7.50 7.69 7.46 7.58 0.6M
2021-10-05 7.75 7.89 7.63 7.71 0.9M
2021-10-04 7.76 7.78 7.44 7.62 1.0M
2021-10-01 8.03 8.22 7.74 7.79 1.0M
2021-09-30 7.94 8.11 7.86 7.94 1.0M
2021-09-29 8.13 8.20 7.84 7.86 1.2M
2021-09-28 8.40 8.50 7.99 8.02 1.9M
2021-09-27 8.60 8.75 8.30 8.57 1.2M
2021-09-24 8.60 8.89 8.59 8.65 0.7M
2021-09-23 8.80 8.80 8.42 8.74 1.5M
2021-09-22 8.78 9.13 8.68 8.69 1.2M
2021-09-21 8.86 8.94 8.67 8.78 0.6M
2021-09-20 9.36 9.50 8.54 8.75 1.7M
2021-09-17 9.74 9.86 9.43 9.56 7.4M
2021-09-16 9.51 9.81 9.32 9.70 1.9M
2021-09-15 9.37 9.64 9.28 9.50 1.1M
2021-09-14 9.68 9.92 9.37 9.42 1.2M
2021-09-13 10.04 10.04 9.57 9.58 1.1M
2021-09-10 9.86 10.20 9.63 9.93 1.2M
2021-09-09 9.91 10.21 9.74 9.76 1.9M
2021-09-08 10.37 10.42 9.85 10.07 1.0M
2021-09-07 10.55 10.71 10.39 10.43 1.2M
2021-09-03 10.40 10.57 10.32 10.40 1.0M
2021-09-02 10.14 10.72 10.11 10.40 1.8M
2021-09-01 9.93 10.12 9.83 9.97 2.1M
2021-08-31 9.72 10.00 9.57 9.81 1.3M
2021-08-30 10.48 10.50 9.63 9.70 1.3M
2021-08-27 10.00 10.46 9.93 10.36 1.5M
2021-08-26 9.64 10.07 9.47 9.91 1.3M
2021-08-25 9.66 9.83 9.26 9.70 2.4M
2021-08-24 8.70 9.25 8.60 9.21 1.6M
2021-08-23 7.76 8.77 7.75 8.70 2.0M
2021-08-20 7.52 7.85 7.52 7.66 0.7M
2021-08-19 7.82 7.84 7.51 7.54 0.9M
2021-08-18 7.85 8.10 7.56 7.91 0.8M
2021-08-17 7.85 8.09 7.68 7.84 1.1M
2021-08-16 8.37 8.38 7.90 7.98 1.1M
2021-08-13 8.63 8.74 8.31 8.47 1.1M
2021-08-12 8.99 9.07 8.82 8.98 0.7M
2021-08-11 9.65 9.65 8.98 9.08 0.7M
2021-08-10 9.33 9.89 9.28 9.60 1.0M
2021-08-09 9.14 9.33 8.99 9.25 0.5M
2021-08-06 8.96 9.25 8.78 9.11 0.4M
2021-08-05 8.47 8.98 8.42 8.92 0.7M
2021-08-04 8.37 8.70 8.26 8.54 0.8M
2021-08-03 8.89 8.91 8.39 8.42 0.9M
2021-08-02 8.78 9.08 8.78 8.91 0.5M
2021-07-30 8.82 9.08 8.69 8.76 0.6M
2021-07-29 9.10 9.31 8.88 8.93 0.6M
2021-07-28 8.84 9.24 8.84 9.13 0.8M
2021-07-27 8.96 9.00 8.53 8.86 0.8M
2021-07-26 8.72 9.05 8.58 8.97 0.9M
2021-07-23 8.99 9.00 8.53 8.81 0.7M
2021-07-22 9.34 9.40 8.85 8.94 1.0M
2021-07-21 9.29 9.50 9.14 9.34 0.8M
2021-07-20 8.89 9.56 8.50 9.24 1.5M
2021-07-19 9.35 9.35 8.40 8.79 2.2M
2021-07-16 9.78 9.90 9.47 9.71 1.0M
2021-07-15 10.05 10.19 9.40 9.74 1.3M
2021-07-14 11.01 11.05 9.85 10.02 1.4M
2021-07-13 11.39 11.39 10.76 10.97 1.1M
2021-07-12 11.03 11.48 10.92 11.38 1.2M
2021-07-09 10.36 10.88 10.29 10.84 1.3M
2021-07-08 10.53 10.59 10.08 10.36 1.4M
2021-07-07 10.46 10.68 10.18 10.62 1.2M
2021-07-06 10.52 10.62 10.11 10.30 1.1M
2021-07-02 10.81 10.93 10.42 10.51 3.9M
2021-07-01 10.68 10.89 10.39 10.87 0.9M
2021-06-30 10.65 10.82 10.41 10.57 0.6M
2021-06-29 11.22 11.25 10.58 10.72 0.9M
2021-06-28 11.09 11.51 10.97 11.13 1.0M
2021-06-25 11.36 11.75 11.00 11.00 5.8M
2021-06-24 10.96 11.78 10.86 11.49 1.4M
2021-06-23 10.57 10.99 10.50 10.94 1.6M
2021-06-22 11.04 11.23 10.40 10.55 2.8M
2021-06-21 11.54 11.59 10.96 11.08 2.6M
2021-06-18 10.82 11.61 10.82 11.51 8.7M
2021-06-17 10.54 11.42 10.50 10.93 3.7M
2021-06-16 10.09 10.69 10.09 10.54 3.0M
2021-06-15 10.56 10.57 10.05 10.14 1.0M
2021-06-14 11.15 11.48 10.47 10.51 1.8M
2021-06-11 11.58 11.62 11.14 11.15 1.1M
2021-06-10 11.40 11.78 11.20 11.48 1.6M
2021-06-09 12.14 12.22 11.22 11.31 2.3M
2021-06-08 11.10 12.47 11.03 12.21 3.2M
2021-06-07 10.63 11.17 10.20 10.88 3.1M
2021-06-04 10.49 10.69 10.21 10.40 2.4M
2021-06-03 10.00 10.52 9.79 10.19 1.5M
2021-06-02 10.52 10.59 9.81 10.07 2.2M
2021-06-01 9.95 10.68 9.90 10.46 2.0M
2021-05-28 9.69 9.92 9.62 9.76 0.6M
2021-05-27 9.50 9.70 9.35 9.60 0.7M
2021-05-26 8.94 9.59 8.90 9.47 1.0M
2021-05-25 9.10 9.25 8.80 8.91 0.7M
2021-05-24 8.80 9.11 8.66 9.01 1.1M
2021-05-21 8.39 8.82 8.15 8.70 1.7M
2021-05-20 7.83 8.36 7.80 8.33 1.6M
2021-05-19 7.66 7.80 7.56 7.74 1.5M
2021-05-18 7.98 8.22 7.75 8.04 1.3M
2021-05-17 7.96 8.00 7.62 7.93 1.2M
2021-05-14 8.38 8.85 7.82 7.94 5.5M
2021-05-13 7.94 8.10 7.05 7.06 3.2M
2021-05-12 8.15 8.21 7.63 7.79 1.6M
2021-05-11 8.07 8.35 7.93 8.29 1.0M
2021-05-10 9.28 9.45 8.44 8.47 1.5M
2021-05-07 9.57 9.70 9.33 9.40 0.8M
2021-05-06 9.86 9.94 9.31 9.55 1.1M
2021-05-05 9.76 10.03 9.59 9.66 0.8M
2021-05-04 9.54 9.79 9.11 9.78 0.9M
2021-05-03 9.80 9.84 9.40 9.75 0.9M
2021-04-30 9.57 9.85 9.50 9.67 0.6M
2021-04-29 10.13 10.15 9.44 9.78 0.8M
2021-04-28 9.84 10.01 9.75 10.00 0.8M
2021-04-27 10.26 10.32 9.85 9.95 1.1M
2021-04-26 9.79 10.29 9.76 10.21 1.6M
2021-04-23 9.30 9.79 9.30 9.66 0.9M
2021-04-22 9.41 9.74 9.08 9.22 1.2M
2021-04-21 8.76 9.34 8.57 9.32 2.2M
2021-04-20 9.51 9.72 8.78 8.92 2.1M
2021-04-19 10.26 10.43 9.25 9.58 2.1M
2021-04-16 9.59 10.26 8.95 10.26 2.5M
2021-04-15 10.70 10.70 9.35 9.59 3.3M
2021-04-14 10.75 10.99 10.22 10.65 3.2M
2021-04-13 10.79 11.03 10.35 11.01 1.4M
2021-04-12 11.55 11.66 10.88 10.97 1.7M
2021-04-09 11.98 12.00 11.55 11.78 1.1M
2021-04-08 11.93 12.26 11.72 12.02 1.9M
2021-04-07 12.13 12.26 11.81 11.98 1.0M
2021-04-06 12.31 12.43 11.93 12.30 0.8M
2021-04-05 12.62 12.80 12.03 12.48 0.9M
2021-04-01 12.15 12.52 11.82 12.46 1.6M
2021-03-31 11.50 11.74 11.28 11.60 1.0M
2021-03-30 11.80 11.90 11.01 11.32 1.8M
2021-03-29 12.23 12.45 11.81 11.98 0.9M
2021-03-26 12.21 12.98 11.94 12.31 0.9M
2021-03-25 12.02 12.45 11.37 12.36 2.3M
2021-03-24 14.13 14.29 12.25 12.32 2.0M
2021-03-23 14.15 14.47 13.75 13.98 0.9M
2021-03-22 15.34 15.54 14.19 14.23 1.8M
2021-03-19 13.59 15.10 13.47 14.57 1.9M
2021-03-18 14.30 14.80 13.04 13.19 1.8M
2021-03-17 15.37 15.50 13.82 14.05 2.6M
2021-03-16 17.18 17.50 14.90 15.08 3.2M
2021-03-15 13.80 18.91 12.87 16.16 7.9M