0,346$
-3,08%
Echtzeit-Aktienkurs Nikola Corporation
Bid:
Ask:
Aktienkurse zur Nikola Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 3,23 | 3,24 | 3,03 | 3,11 | -4,31% | 2.516.016,00 |
| 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 |
| 03.09.2024 | 6,58 | 6,60 | 6,10 | 6,19 | -6,64% | 1.941.186,00 |
| 30.08.2024 | 6,57 | 6,71 | 6,43 | 6,63 | 0,91% | 2.022.895,00 |
| 29.08.2024 | 6,60 | 6,74 | 6,51 | 6,57 | 0,92% | 1.415.814,00 |
| 28.08.2024 | 7,20 | 7,21 | 6,47 | 6,51 | -9,83% | 3.789.563,00 |
| 27.08.2024 | 7,35 | 7,35 | 7,22 | 7,22 | -2,17% | 1.210.074,00 |
| 26.08.2024 | 7,56 | 7,56 | 7,31 | 7,38 | -1,67% | 1.158.868,00 |
| 23.08.2024 | 7,51 | 7,68 | 7,24 | 7,51 | 2,95% | 2.935.350,00 |
| 22.08.2024 | 7,50 | 7,50 | 7,23 | 7,29 | -2,67% | 1.445.873,00 |
| 21.08.2024 | 7,33 | 7,50 | 7,24 | 7,49 | 2,74% | 2.124.228,00 |
| 20.08.2024 | 7,36 | 7,38 | 7,24 | 7,29 | -1,02% | 2.047.087,00 |
| 19.08.2024 | 7,71 | 7,71 | 7,20 | 7,37 | -9,41% | 9.011.984,00 |
| 16.08.2024 | 8,50 | 8,74 | 8,08 | 8,13 | -6,34% | 2.831.640,00 |
| 15.08.2024 | 7,81 | 9,14 | 7,80 | 8,68 | 12,58% | 4.155.428,00 |
| 14.08.2024 | 7,80 | 7,92 | 7,53 | 7,71 | -0,77% | 2.196.916,00 |
| 13.08.2024 | 8,07 | 8,23 | 7,72 | 7,77 | -3,12% | 2.345.028,00 |
| 12.08.2024 | 8,47 | 8,56 | 7,88 | 8,02 | -4,98% | 2.286.992,00 |
| 09.08.2024 | 8,45 | 9,75 | 7,57 | 8,44 | 8,21% | 7.684.160,00 |
| 08.08.2024 | 7,47 | 7,91 | 7,27 | 7,80 | 6,41% | 1.637.330,00 |
| 07.08.2024 | 7,74 | 7,79 | 7,31 | 7,33 | -3,68% | 1.126.316,00 |
| 06.08.2024 | 8,00 | 8,05 | 7,52 | 7,61 | -0,78% | 1.578.158,00 |
| 05.08.2024 | 7,05 | 7,72 | 7,02 | 7,67 | -3,16% | 2.151.275,00 |
| 02.08.2024 | 8,23 | 8,28 | 7,86 | 7,92 | -7,26% | 1.867.904,00 |
| 01.08.2024 | 9,07 | 9,07 | 8,36 | 8,54 | -4,90% | 1.953.436,00 |
| 31.07.2024 | 9,22 | 9,35 | 8,87 | 8,98 | -1,75% | 2.615.857,00 |
| 30.07.2024 | 9,14 | 9,32 | 9,01 | 9,14 | -1,30% | 992.048,00 |
| 29.07.2024 | 9,47 | 9,53 | 8,86 | 9,26 | -0,75% | 2.025.466,00 |
| 26.07.2024 | 9,46 | 9,70 | 9,12 | 9,33 | -0,53% | 1.782.630,00 |
| 25.07.2024 | 9,53 | 9,80 | 9,34 | 9,38 | -3,30% | 1.477.052,00 |
| 24.07.2024 | 9,70 | 10,09 | 9,27 | 9,70 | -2,02% | 1.961.311,00 |
| 23.07.2024 | 9,60 | 10,23 | 9,50 | 9,90 | 2,27% | 2.705.528,00 |
| 22.07.2024 | 9,56 | 9,88 | 9,24 | 9,68 | 2,33% | 2.217.637,00 |
| 19.07.2024 | 8,74 | 9,49 | 8,55 | 9,46 | 8,36% | 2.449.333,00 |
| 18.07.2024 | 9,42 | 9,62 | 8,61 | 8,73 | -7,13% | 3.265.350,00 |
| 17.07.2024 | 9,81 | 10,08 | 9,12 | 9,40 | -5,67% | 3.355.433,00 |
| 16.07.2024 | 9,50 | 10,09 | 9,50 | 9,97 | 3,26% | 3.674.122,00 |
| 15.07.2024 | 9,81 | 10,03 | 9,51 | 9,65 | -3,31% | 3.002.604,00 |
| 12.07.2024 | 10,00 | 10,34 | 9,73 | 9,98 | -0,10% | 4.242.132,00 |
| 11.07.2024 | 9,45 | 10,28 | 9,44 | 9,99 | 5,16% | 4.565.136,00 |
| 10.07.2024 | 9,75 | 9,77 | 8,90 | 9,50 | -2,56% | 4.837.178,00 |
| 09.07.2024 | 11,27 | 11,45 | 9,53 | 9,75 | -7,05% | 9.121.835,00 |
| 08.07.2024 | 9,21 | 11,94 | 9,15 | 10,49 | 16,69% | 14.311.493,00 |
| 05.07.2024 | 8,52 | 9,09 | 8,05 | 8,99 | 10,31% | 4.282.498,00 |
| 03.07.2024 | 8,10 | 8,97 | 8,04 | 8,15 | 1,37% | 4.739.140,00 |
| 02.07.2024 | 7,61 | 9,35 | 7,25 | 8,04 | 8,65% | 12.040.196,00 |
| 01.07.2024 | 8,02 | 8,16 | 7,35 | 7,40 | -9,65% | 4.207.026,00 |
| 28.06.2024 | 8,62 | 8,62 | 8,02 | 8,19 | -4,21% | 6.052.238,00 |
| 27.06.2024 | 9,68 | 9,68 | 8,02 | 8,55 | -13,81% | 7.766.530,00 |
| 26.06.2024 | 9,35 | 10,86 | 9,28 | 9,92 | 5,87% | 4.574.433,00 |
| 25.06.2024 | 10,32 | 10,35 | 8,77 | 9,37 | 2.569,52% | 4.102.480,00 |
| 24.06.2024 | 0,36 | 0,37 | 0,34 | 0,35 | -1,68% | 123.808.941,00 |