Echtzeit-Aktienkurs Nikola Corp.
Bid:
Ask:
Aktienkurse zur Nikola Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 0,81 | 0,83 | 0,76 | 0,77 | -8,00% | 12.138.045,00 |
| 28.01.2025 | 0,87 | 0,89 | 0,81 | 0,84 | -5,21% | 12.025.175,00 |
| 27.01.2025 | 0,85 | 0,95 | 0,85 | 0,88 | -3,29% | 13.415.029,00 |
| 24.01.2025 | 0,85 | 0,98 | 0,85 | 0,91 | 8,05% | 42.012.618,00 |
| 23.01.2025 | 1,17 | 1,17 | 0,76 | 0,85 | -27,78% | 63.487.188,00 |
| 22.01.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -3,70% | 9.471.284,00 |
| 21.01.2025 | 1,32 | 1,35 | 1,20 | 1,22 | -9,33% | 9.145.269,00 |
| 17.01.2025 | 1,23 | 1,40 | 1,22 | 1,34 | 10,74% | 23.987.298,00 |
| 16.01.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -1,63% | 6.454.030,00 |
| 15.01.2025 | 1,15 | 1,30 | 1,14 | 1,23 | 9,82% | 11.514.036,00 |
| 14.01.2025 | 1,18 | 1,22 | 1,09 | 1,12 | -1,75% | 7.184.967,00 |
| 13.01.2025 | 1,15 | 1,16 | 1,07 | 1,14 | -3,39% | 11.022.402,00 |
| 10.01.2025 | 1,24 | 1,29 | 1,17 | 1,18 | -3,28% | 10.494.645,00 |
| 08.01.2025 | 1,37 | 1,39 | 1,21 | 1,22 | -14,08% | 15.694.775,00 |
| 07.01.2025 | 1,60 | 1,69 | 1,41 | 1,42 | -11,25% | 16.699.354,00 |
| 06.01.2025 | 1,77 | 1,79 | 1,53 | 1,60 | 0,00% | 28.068.468,00 |
| 03.01.2025 | 1,37 | 1,67 | 1,25 | 1,60 | 24,03% | 41.313.618,00 |
| 02.01.2025 | 1,25 | 1,39 | 1,19 | 1,29 | 8,40% | 23.541.513,00 |
| 31.12.2024 | 1,13 | 1,44 | 1,11 | 1,19 | 7,21% | 27.368.304,00 |
| 30.12.2024 | 1,13 | 1,15 | 1,08 | 1,11 | -3,48% | 7.122.383,00 |
| 27.12.2024 | 1,12 | 1,22 | 1,08 | 1,15 | 0,88% | 10.292.285,00 |
| 26.12.2024 | 1,14 | 1,16 | 1,09 | 1,14 | -0,87% | 14.656.551,00 |
| 24.12.2024 | 1,15 | 1,18 | 1,12 | 1,15 | -0,86% | 2.701.914,00 |
| 23.12.2024 | 1,17 | 1,20 | 1,12 | 1,16 | -1,69% | 6.795.469,00 |
| 20.12.2024 | 1,16 | 1,23 | 1,12 | 1,18 | 0,85% | 14.348.353,00 |
| 19.12.2024 | 1,31 | 1,32 | 1,16 | 1,17 | -6,40% | 10.067.297,00 |
| 18.12.2024 | 1,22 | 1,55 | 1,19 | 1,25 | 3,31% | 20.684.288,00 |
| 17.12.2024 | 1,17 | 1,27 | 1,15 | 1,21 | 2,54% | 7.007.395,00 |
| 16.12.2024 | 1,39 | 1,41 | 1,16 | 1,18 | -17,48% | 17.477.609,00 |
| 13.12.2024 | 1,54 | 1,58 | 1,42 | 1,43 | -8,92% | 12.276.217,00 |
| 12.12.2024 | 1,60 | 1,75 | 1,32 | 1,57 | -1,26% | 17.572.837,00 |
| 11.12.2024 | 1,56 | 1,64 | 1,50 | 1,59 | 1,27% | 4.510.005,00 |
| 10.12.2024 | 1,52 | 1,63 | 1,46 | 1,57 | 3,97% | 7.937.863,00 |
| 09.12.2024 | 1,52 | 1,62 | 1,40 | 1,51 | -6,21% | 17.141.075,00 |
| 06.12.2024 | 1,71 | 1,80 | 1,60 | 1,61 | -2,42% | 12.776.586,00 |
| 05.12.2024 | 1,80 | 1,94 | 1,65 | 1,65 | -6,25% | 9.451.178,00 |
| 04.12.2024 | 1,69 | 1,76 | 1,65 | 1,76 | 5,39% | 6.919.888,00 |
| 03.12.2024 | 1,80 | 1,82 | 1,64 | 1,67 | -9,24% | 13.126.868,00 |
| 02.12.2024 | 2,00 | 2,04 | 1,81 | 1,84 | -8,46% | 11.565.850,00 |
| 29.11.2024 | 1,98 | 2,02 | 1,92 | 2,01 | 2,55% | 5.207.828,00 |
| 27.11.2024 | 1,95 | 2,03 | 1,89 | 1,96 | 0,51% | 6.041.719,00 |
| 26.11.2024 | 2,09 | 2,09 | 1,91 | 1,95 | -7,14% | 7.163.028,00 |
| 25.11.2024 | 2,03 | 2,24 | 1,96 | 2,10 | 3,96% | 11.279.827,00 |
| 22.11.2024 | 2,03 | 2,07 | 1,95 | 2,02 | 5,76% | 5.725.530,00 |
| 20.11.2024 | 1,92 | 2,07 | 1,88 | 1,91 | -1,55% | 5.563.835,00 |
| 19.11.2024 | 2,00 | 2,08 | 1,90 | 1,94 | -3,96% | 6.092.324,00 |
| 18.11.2024 | 2,32 | 2,32 | 1,92 | 2,02 | -13,68% | 13.397.982,00 |
| 15.11.2024 | 2,53 | 2,57 | 2,32 | 2,34 | -2,90% | 8.605.457,00 |
| 14.11.2024 | 3,12 | 3,17 | 2,16 | 2,41 | -22,76% | 19.457.555,00 |
| 13.11.2024 | 3,11 | 3,26 | 3,09 | 3,12 | 0,32% | 2.931.698,00 |
| 12.11.2024 | 3,23 | 3,24 | 3,03 | 3,11 | -4,31% | 2.549.447,00 |
| 11.11.2024 | 3,01 | 3,35 | 2,96 | 3,25 | 7,62% | 4.728.170,00 |
| 08.11.2024 | 3,14 | 3,14 | 2,98 | 3,02 | -1,95% | 2.966.334,00 |
| 07.11.2024 | 3,21 | 3,35 | 3,07 | 3,08 | -1,28% | 3.805.049,00 |
| 06.11.2024 | 3,12 | 3,25 | 2,91 | 3,12 | -2,80% | 4.889.105,00 |
| 05.11.2024 | 3,29 | 3,35 | 3,19 | 3,21 | -2,43% | 3.847.277,00 |
| 04.11.2024 | 3,75 | 3,76 | 3,24 | 3,29 | -12,38% | 10.047.762,00 |
| 01.11.2024 | 3,94 | 3,94 | 3,75 | 3,76 | -4,45% | 4.707.508,00 |
| 31.10.2024 | 4,16 | 4,26 | 3,80 | 3,93 | -7,09% | 6.485.227,00 |
| 30.10.2024 | 4,42 | 4,43 | 4,17 | 4,23 | -3,42% | 5.341.028,00 |
| 29.10.2024 | 5,35 | 5,54 | 4,26 | 4,38 | -17,51% | 10.425.799,00 |
| 28.10.2024 | 4,50 | 5,49 | 4,43 | 5,31 | 20,14% | 10.812.099,00 |
| 25.10.2024 | 4,18 | 4,50 | 4,17 | 4,42 | 4,74% | 3.650.707,00 |
| 24.10.2024 | 4,02 | 4,29 | 4,01 | 4,22 | 6,30% | 2.627.550,00 |
| 23.10.2024 | 4,19 | 4,22 | 3,92 | 3,97 | -7,03% | 3.402.317,00 |
| 22.10.2024 | 4,06 | 4,36 | 4,02 | 4,27 | 5,69% | 4.994.908,00 |
| 21.10.2024 | 3,81 | 4,06 | 3,80 | 4,04 | 5,76% | 4.105.644,00 |
| 18.10.2024 | 3,87 | 3,88 | 3,72 | 3,82 | -0,52% | 3.801.225,00 |
| 17.10.2024 | 4,11 | 4,15 | 3,81 | 3,84 | -7,69% | 4.976.835,00 |
| 16.10.2024 | 4,26 | 4,34 | 4,12 | 4,16 | -2,12% | 3.040.793,00 |
| 15.10.2024 | 4,23 | 4,32 | 4,18 | 4,25 | 0,24% | 1.601.275,00 |
| 14.10.2024 | 4,28 | 4,30 | 4,15 | 4,24 | -1,40% | 1.686.740,00 |
| 11.10.2024 | 4,32 | 4,54 | 4,29 | 4,30 | -1,15% | 2.585.194,00 |
| 10.10.2024 | 4,48 | 4,48 | 4,31 | 4,35 | -2,90% | 1.788.211,00 |
| 09.10.2024 | 4,50 | 4,50 | 4,36 | 4,48 | -0,44% | 1.869.467,00 |
| 08.10.2024 | 4,73 | 4,74 | 4,45 | 4,50 | -7,02% | 2.575.183,00 |
| 07.10.2024 | 5,05 | 5,09 | 4,62 | 4,84 | -3,78% | 3.994.986,00 |
| 04.10.2024 | 5,25 | 5,40 | 4,96 | 5,03 | -3,27% | 3.603.622,00 |
| 03.10.2024 | 5,40 | 5,53 | 5,13 | 5,20 | -6,47% | 4.248.027,00 |
| 02.10.2024 | 4,86 | 5,95 | 4,85 | 5,56 | 19,57% | 16.305.384,00 |
| 01.10.2024 | 4,58 | 4,97 | 4,58 | 4,65 | 1,53% | 4.942.357,00 |
| 30.09.2024 | 4,27 | 4,73 | 4,25 | 4,58 | 6,76% | 4.238.921,00 |
| 27.09.2024 | 4,19 | 4,50 | 4,16 | 4,29 | 2,63% | 3.748.368,00 |
| 26.09.2024 | 4,39 | 4,40 | 4,10 | 4,18 | -3,24% | 3.522.349,00 |
| 25.09.2024 | 4,65 | 4,67 | 4,26 | 4,32 | -7,69% | 4.137.544,00 |
| 24.09.2024 | 4,80 | 4,89 | 4,68 | 4,68 | -2,09% | 2.555.770,00 |
| 23.09.2024 | 5,06 | 5,06 | 4,78 | 4,78 | -4,97% | 2.345.700,00 |
| 20.09.2024 | 5,13 | 5,15 | 4,95 | 5,03 | -1,57% | 2.921.482,00 |
| 19.09.2024 | 5,23 | 5,27 | 5,10 | 5,11 | -0,78% | 2.177.570,00 |
| 18.09.2024 | 5,28 | 5,44 | 5,11 | 5,15 | -2,09% | 2.304.650,00 |
| 17.09.2024 | 5,50 | 5,51 | 5,22 | 5,26 | -3,66% | 2.025.700,00 |
| 16.09.2024 | 5,50 | 5,50 | 5,09 | 5,46 | 1,11% | 2.427.992,00 |
| 13.09.2024 | 5,11 | 5,45 | 5,11 | 5,40 | 5,68% | 2.275.234,00 |
| 12.09.2024 | 5,31 | 5,32 | 5,07 | 5,11 | -5,02% | 1.775.142,00 |
| 11.09.2024 | 5,13 | 5,51 | 5,13 | 5,38 | 4,87% | 2.905.330,00 |
| 10.09.2024 | 5,30 | 5,30 | 4,85 | 5,13 | -2,66% | 3.158.285,00 |
| 09.09.2024 | 5,30 | 5,30 | 5,02 | 5,27 | 0,19% | 2.463.162,00 |
| 06.09.2024 | 5,67 | 5,68 | 5,21 | 5,26 | -6,74% | 2.425.146,00 |
| 05.09.2024 | 6,02 | 6,03 | 5,62 | 5,64 | -4,57% | 1.885.988,00 |
| 04.09.2024 | 6,21 | 6,27 | 5,88 | 5,91 | -4,52% | 1.476.469,00 |