25,070$
-2,30%
Echtzeit-Aktienkurs SOLV Energy Inc.
Bid:
Ask:
Aktienkurse zur SOLV Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,59 | 26,00 | 24,99 | 25,09 | -2,22% | 38.880,00 |
| 08.09.2026 | 25,55 | 26,42 | 25,40 | 25,66 | 1,54% | 1.569.641,00 |
| 04.09.2026 | 24,61 | 25,40 | 24,45 | 25,27 | 2,39% | 835.995,00 |
| 03.09.2026 | 24,65 | 25,29 | 23,93 | 24,68 | 1,90% | 1.045.917,00 |
| 02.09.2026 | 24,78 | 25,33 | 24,00 | 24,22 | -2,26% | 1.855.051,00 |
| 01.09.2026 | 25,21 | 25,62 | 24,55 | 24,78 | -2,90% | 2.485.088,00 |
| 31.08.2026 | 26,10 | 26,54 | 25,35 | 25,52 | -2,93% | 1.676.803,00 |
| 28.08.2026 | 28,00 | 28,33 | 26,26 | 26,29 | -6,57% | 1.030.386,00 |
| 27.08.2026 | 28,79 | 28,93 | 28,10 | 28,14 | -0,71% | 952.886,00 |
| 26.08.2026 | 28,10 | 28,66 | 27,45 | 28,34 | 0,53% | 920.697,00 |
| 25.08.2026 | 28,69 | 28,96 | 27,77 | 28,19 | 0,53% | 1.059.625,00 |
| 24.08.2026 | 28,00 | 28,35 | 27,13 | 28,04 | -1,06% | 1.583.943,00 |
| 21.08.2026 | 29,06 | 29,07 | 27,05 | 28,34 | -2,01% | 2.710.398,00 |
| 20.08.2026 | 28,60 | 29,35 | 27,36 | 28,92 | -3,50% | 5.924.536,00 |
| 19.08.2026 | 30,31 | 31,09 | 29,36 | 29,97 | -0,99% | 1.481.743,00 |
| 18.08.2026 | 31,00 | 31,15 | 29,93 | 30,27 | -4,06% | 1.514.226,00 |
| 17.08.2026 | 32,22 | 32,68 | 30,83 | 31,55 | -1,41% | 2.210.848,00 |
| 14.08.2026 | 33,04 | 33,32 | 31,03 | 32,00 | -2,23% | 2.036.813,00 |
| 13.08.2026 | 31,79 | 33,36 | 30,69 | 32,73 | 8,77% | 3.324.315,00 |
| 12.08.2026 | 30,90 | 31,18 | 29,76 | 30,09 | -0,63% | 1.694.118,00 |
| 11.08.2026 | 29,22 | 30,89 | 28,74 | 30,28 | 5,58% | 1.588.412,00 |
| 10.08.2026 | 29,53 | 29,70 | 28,54 | 28,68 | -1,21% | 1.456.146,00 |
| 07.08.2026 | 28,19 | 29,23 | 27,34 | 29,03 | 4,95% | 1.261.933,00 |
| 06.08.2026 | 27,57 | 28,62 | 27,15 | 27,66 | -0,68% | 748.813,00 |
| 05.08.2026 | 29,01 | 29,06 | 27,82 | 27,85 | -3,30% | 1.131.627,00 |
| 04.08.2026 | 29,92 | 30,24 | 28,70 | 28,80 | -1,06% | 1.643.571,00 |
| 03.08.2026 | 27,91 | 29,77 | 27,86 | 29,11 | 2,39% | 1.424.272,00 |
| 31.07.2026 | 28,18 | 28,81 | 27,44 | 28,43 | 1,75% | 4.669.269,00 |
| 30.07.2026 | 25,17 | 28,00 | 25,16 | 27,94 | 17,10% | 2.704.855,00 |
| 29.07.2026 | 25,55 | 25,70 | 23,83 | 23,86 | -6,28% | 1.463.493,00 |
| 28.07.2026 | 27,54 | 27,54 | 25,12 | 25,46 | -9,27% | 1.779.570,00 |
| 27.07.2026 | 27,27 | 28,28 | 27,03 | 28,06 | 2,90% | 1.846.706,00 |
| 24.07.2026 | 30,15 | 30,16 | 26,93 | 27,27 | -8,87% | 2.720.114,00 |
| 23.07.2026 | 28,82 | 30,05 | 28,82 | 29,93 | 3,30% | 1.659.966,00 |
| 22.07.2026 | 28,34 | 29,26 | 28,31 | 28,97 | 1,51% | 874.516,00 |
| 21.07.2026 | 28,03 | 28,85 | 27,50 | 28,54 | 2,00% | 1.252.245,00 |
| 20.07.2026 | 28,50 | 29,24 | 27,36 | 27,98 | -1,51% | 1.795.250,00 |
| 17.07.2026 | 28,69 | 29,64 | 28,12 | 28,41 | -1,15% | 6.760.828,00 |
| 16.07.2026 | 29,13 | 29,70 | 28,39 | 28,74 | -3,43% | 2.322.190,00 |
| 15.07.2026 | 30,27 | 31,30 | 29,53 | 29,76 | 3,30% | 3.571.346,00 |
| 14.07.2026 | 27,92 | 28,83 | 27,48 | 28,81 | 5,45% | 1.211.200,00 |
| 13.07.2026 | 28,51 | 29,02 | 27,08 | 27,32 | -5,53% | 1.937.086,00 |
| 10.07.2026 | 28,41 | 29,11 | 28,10 | 28,92 | 1,72% | 1.106.385,00 |
| 09.07.2026 | 29,31 | 30,40 | 28,20 | 28,43 | -1,86% | 1.259.662,00 |
| 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 |