29,460$
1,69%
Echtzeit-Aktienkurs SOLV Energy Inc
Bid:
Ask:
Aktienkurse zur SOLV Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,08 | 29,63 | 28,97 | 29,42 | 1,55% | 69.270,00 |
| 08.07.2026 | 28,50 | 29,72 | 27,67 | 28,97 | -0,21% | 1.895.573,00 |
| 07.07.2026 | 30,41 | 31,49 | 28,50 | 29,03 | -7,37% | 2.305.479,00 |
| 06.07.2026 | 30,35 | 33,01 | 30,33 | 31,34 | 2,92% | 1.717.468,00 |
| 02.07.2026 | 31,71 | 32,13 | 30,05 | 30,45 | -3,39% | 2.782.716,00 |
| 01.07.2026 | 33,46 | 33,62 | 31,24 | 31,52 | -7,43% | 3.315.224,00 |
| 30.06.2026 | 35,43 | 35,61 | 33,04 | 34,05 | -3,68% | 2.093.153,00 |
| 29.06.2026 | 35,19 | 36,18 | 34,07 | 35,35 | -1,37% | 3.056.308,00 |
| 26.06.2026 | 35,79 | 37,44 | 35,36 | 35,84 | -2,71% | 5.506.817,00 |
| 25.06.2026 | 35,20 | 37,21 | 34,60 | 36,84 | 6,91% | 2.413.569,00 |
| 24.06.2026 | 32,57 | 34,93 | 31,71 | 34,46 | 5,61% | 1.729.309,00 |
| 23.06.2026 | 32,78 | 33,79 | 31,71 | 32,63 | -5,31% | 1.253.172,00 |
| 22.06.2026 | 34,24 | 35,32 | 33,22 | 34,46 | 0,73% | 1.044.191,00 |
| 18.06.2026 | 35,80 | 36,01 | 33,48 | 34,21 | -1,38% | 1.626.872,00 |
| 17.06.2026 | 34,52 | 36,01 | 34,29 | 34,69 | 0,61% | 1.713.870,00 |
| 16.06.2026 | 32,25 | 35,17 | 32,15 | 34,48 | 7,15% | 1.615.686,00 |
| 15.06.2026 | 32,39 | 32,95 | 31,77 | 32,18 | 1,35% | 1.974.534,00 |
| 12.06.2026 | 32,44 | 33,03 | 31,61 | 31,75 | -0,44% | 890.537,00 |
| 11.06.2026 | 30,05 | 31,98 | 29,80 | 31,89 | 6,34% | 1.881.112,00 |
| 10.06.2026 | 32,71 | 32,91 | 29,71 | 29,99 | -8,57% | 1.692.734,00 |
| 09.06.2026 | 33,50 | 34,75 | 31,64 | 32,80 | -1,15% | 2.167.534,00 |
| 08.06.2026 | 33,99 | 33,99 | 32,03 | 33,18 | 1,13% | 1.636.484,00 |
| 05.06.2026 | 35,05 | 35,39 | 32,37 | 32,81 | -7,94% | 1.520.928,00 |
| 04.06.2026 | 34,58 | 36,06 | 33,79 | 35,64 | 2,21% | 2.205.784,00 |
| 03.06.2026 | 36,50 | 36,98 | 34,73 | 34,87 | -4,36% | 2.196.133,00 |
| 02.06.2026 | 34,71 | 36,76 | 34,71 | 36,46 | 5,28% | 3.206.352,00 |
| 01.06.2026 | 35,44 | 35,50 | 33,50 | 34,63 | -2,53% | 3.196.523,00 |
| 29.05.2026 | 36,31 | 36,44 | 35,08 | 35,53 | -3,21% | 9.878.009,00 |
| 28.05.2026 | 37,48 | 37,72 | 36,09 | 36,71 | -3,67% | 2.524.424,00 |
| 27.05.2026 | 37,22 | 39,23 | 36,80 | 38,11 | -3,47% | 1.592.085,00 |
| 26.05.2026 | 39,54 | 40,60 | 39,18 | 39,48 | 2,71% | 1.566.972,00 |
| 22.05.2026 | 38,93 | 39,53 | 38,24 | 38,44 | 0,84% | 1.066.243,00 |
| 21.05.2026 | 38,47 | 38,93 | 36,69 | 38,12 | -1,55% | 1.860.209,00 |
| 20.05.2026 | 38,15 | 38,95 | 37,62 | 38,72 | 3,09% | 833.857,00 |
| 19.05.2026 | 40,42 | 40,42 | 37,42 | 37,56 | -7,08% | 1.602.882,00 |
| 18.05.2026 | 43,65 | 43,65 | 39,90 | 40,42 | -6,95% | 1.660.807,00 |
| 15.05.2026 | 44,12 | 44,35 | 43,02 | 43,44 | -3,08% | 720.064,00 |
| 14.05.2026 | 45,38 | 46,25 | 44,15 | 44,82 | -4,17% | 943.199,00 |
| 13.05.2026 | 47,05 | 48,19 | 45,50 | 46,77 | 2,03% | 1.340.477,00 |
| 12.05.2026 | 46,00 | 48,40 | 43,87 | 45,84 | 2,25% | 2.590.543,00 |
| 11.05.2026 | 43,39 | 44,99 | 42,30 | 44,83 | 4,04% | 1.482.926,00 |
| 08.05.2026 | 42,26 | 43,72 | 42,17 | 43,09 | 2,42% | 652.776,00 |
| 07.05.2026 | 42,34 | 42,87 | 40,40 | 42,07 | -0,47% | 837.499,00 |
| 06.05.2026 | 44,29 | 45,09 | 41,52 | 42,27 | -6,46% | 1.203.276,00 |
| 05.05.2026 | 43,33 | 45,49 | 42,54 | 45,19 | 6,30% | 1.148.286,00 |
| 04.05.2026 | 40,11 | 43,46 | 39,94 | 42,51 | 4,58% | 1.051.065,00 |
| 01.05.2026 | 40,19 | 41,57 | 40,00 | 40,65 | 2,03% | 770.713,00 |
| 30.04.2026 | 38,50 | 40,25 | 38,40 | 39,84 | 6,16% | 963.163,00 |
| 29.04.2026 | 37,59 | 38,42 | 36,82 | 37,53 | 0,81% | 581.614,00 |
| 28.04.2026 | 37,08 | 37,85 | 36,81 | 37,23 | -2,00% | 583.584,00 |
| 27.04.2026 | 39,12 | 39,29 | 36,37 | 37,99 | -2,14% | 1.044.197,00 |
| 24.04.2026 | 37,67 | 39,42 | 37,67 | 38,82 | 3,16% | 819.049,00 |
| 23.04.2026 | 37,02 | 38,62 | 36,80 | 37,63 | 2,59% | 1.038.479,00 |
| 22.04.2026 | 34,52 | 36,89 | 34,45 | 36,68 | 7,64% | 757.682,00 |
| 21.04.2026 | 35,06 | 35,21 | 33,55 | 34,08 | -2,22% | 777.927,00 |
| 20.04.2026 | 34,45 | 35,28 | 33,95 | 34,85 | 1,10% | 367.561,00 |
| 17.04.2026 | 34,51 | 34,89 | 33,42 | 34,47 | 1,65% | 530.889,00 |
| 16.04.2026 | 33,87 | 34,59 | 33,61 | 33,91 | 1,25% | 954.495,00 |
| 15.04.2026 | 34,93 | 34,93 | 32,90 | 33,49 | -1,41% | 995.435,00 |
| 14.04.2026 | 33,00 | 35,22 | 33,00 | 33,97 | 3,98% | 1.705.422,00 |
| 13.04.2026 | 31,66 | 32,75 | 31,53 | 32,67 | 3,19% | 417.293,00 |
| 10.04.2026 | 30,32 | 32,13 | 30,29 | 31,66 | 5,04% | 845.697,00 |
| 09.04.2026 | 29,10 | 30,79 | 29,08 | 30,14 | 4,15% | 912.163,00 |
| 08.04.2026 | 28,91 | 29,42 | 28,35 | 28,94 | 2,19% | 485.400,00 |
| 07.04.2026 | 28,84 | 29,45 | 27,56 | 28,32 | -2,01% | 642.609,00 |
| 06.04.2026 | 29,56 | 30,50 | 28,59 | 28,90 | -2,76% | 440.903,00 |
| 02.04.2026 | 29,18 | 30,02 | 28,67 | 29,72 | 0,27% | 590.977,00 |
| 01.04.2026 | 29,98 | 30,15 | 28,54 | 29,64 | -1,30% | 1.117.523,00 |
| 31.03.2026 | 28,56 | 30,56 | 28,52 | 30,03 | 5,33% | 971.570,00 |
| 30.03.2026 | 28,28 | 29,63 | 28,28 | 28,51 | 1,10% | 2.068.399,00 |
| 27.03.2026 | 27,34 | 29,34 | 27,32 | 28,20 | 1,40% | 1.154.867,00 |
| 26.03.2026 | 29,24 | 29,54 | 27,47 | 27,81 | -5,66% | 314.969,00 |
| 25.03.2026 | 29,32 | 30,00 | 28,58 | 29,48 | 1,69% | 237.757,00 |
| 24.03.2026 | 28,59 | 29,41 | 28,25 | 28,99 | 1,90% | 708.359,00 |
| 23.03.2026 | 28,33 | 29,92 | 27,85 | 28,45 | 2,41% | 539.220,00 |
| 20.03.2026 | 29,05 | 30,26 | 27,43 | 27,78 | -2,53% | 2.141.813,00 |
| 19.03.2026 | 29,64 | 29,64 | 27,76 | 28,50 | -5,85% | 1.074.379,00 |
| 18.03.2026 | 30,11 | 30,93 | 29,63 | 30,27 | 0,90% | 694.765,00 |
| 17.03.2026 | 29,20 | 30,31 | 29,20 | 30,00 | 2,92% | 604.261,00 |
| 16.03.2026 | 28,11 | 29,23 | 27,90 | 29,15 | 4,65% | 992.924,00 |
| 13.03.2026 | 28,68 | 28,85 | 27,78 | 27,86 | -2,40% | 308.470,00 |
| 12.03.2026 | 28,98 | 28,98 | 27,69 | 28,54 | -1,18% | 1.144.413,00 |
| 11.03.2026 | 28,13 | 29,31 | 28,00 | 28,88 | 2,59% | 1.280.332,00 |
| 10.03.2026 | 28,20 | 29,88 | 28,01 | 28,15 | -0,25% | 938.609,00 |
| 09.03.2026 | 27,04 | 29,67 | 26,42 | 28,22 | 4,36% | 1.252.290,00 |
| 06.03.2026 | 28,22 | 29,08 | 26,60 | 27,04 | -5,02% | 793.755,00 |
| 05.03.2026 | 29,75 | 30,08 | 28,20 | 28,47 | -4,17% | 541.939,00 |
| 04.03.2026 | 30,09 | 30,34 | 29,24 | 29,71 | -1,26% | 457.191,00 |
| 03.03.2026 | 30,83 | 31,02 | 29,68 | 30,09 | -4,57% | 294.202,00 |
| 02.03.2026 | 31,21 | 32,65 | 30,48 | 31,53 | 0,03% | 649.297,00 |
| 27.02.2026 | 30,29 | 32,24 | 29,56 | 31,52 | 4,06% | 1.231.832,00 |
| 26.02.2026 | 31,35 | 31,36 | 29,91 | 30,29 | -3,23% | 813.265,00 |
| 25.02.2026 | 30,88 | 31,60 | 30,00 | 31,30 | 1,59% | 656.786,00 |
| 24.02.2026 | 31,15 | 31,85 | 30,33 | 30,81 | -1,69% | 663.497,00 |
| 23.02.2026 | 30,14 | 31,35 | 29,50 | 31,34 | 2,75% | 451.800,00 |
| 20.02.2026 | 30,48 | 30,99 | 30,21 | 30,50 | 0,00% | 406.875,00 |
| 19.02.2026 | 30,13 | 31,37 | 29,80 | 30,50 | -0,91% | 823.255,00 |
| 18.02.2026 | 32,12 | 32,12 | 30,49 | 30,78 | -3,39% | 3.420.166,00 |
| 17.02.2026 | 32,34 | 33,00 | 31,65 | 31,86 | -1,48% | 1.144.714,00 |
| 13.02.2026 | 30,80 | 32,34 | 30,60 | 32,34 | 4,63% | 1.035.313,00 |