0,719$
3,45%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 0,71 | 0,73 | 0,70 | 0,72 | 3,45% | 655.761,00 |
| 01.05.2025 | 0,75 | 0,76 | 0,70 | 0,70 | -7,11% | 759.835,00 |
| 30.04.2025 | 0,75 | 0,76 | 0,70 | 0,75 | 1,11% | 1.454.546,00 |
| 29.04.2025 | 0,74 | 0,75 | 0,69 | 0,74 | 2,78% | 1.450.061,00 |
| 28.04.2025 | 0,73 | 0,73 | 0,69 | 0,72 | 1,98% | 537.398,00 |
| 25.04.2025 | 0,68 | 0,73 | 0,68 | 0,71 | 3,82% | 2.022.929,00 |
| 24.04.2025 | 0,65 | 0,69 | 0,64 | 0,68 | 5,26% | 2.080.204,00 |
| 23.04.2025 | 0,70 | 0,74 | 0,63 | 0,65 | -6,39% | 1.372.089,00 |
| 22.04.2025 | 0,60 | 0,74 | 0,60 | 0,69 | 9,57% | 1.762.545,00 |
| 21.04.2025 | 0,66 | 0,67 | 0,60 | 0,63 | -3,70% | 2.761.409,00 |
| 17.04.2025 | 0,67 | 0,71 | 0,65 | 0,65 | -2,39% | 1.390.732,00 |
| 16.04.2025 | 0,71 | 0,71 | 0,65 | 0,67 | -4,33% | 1.079.791,00 |
| 15.04.2025 | 0,69 | 0,71 | 0,67 | 0,70 | 4,29% | 788.400,00 |
| 14.04.2025 | 0,75 | 0,75 | 0,67 | 0,67 | -4,07% | 905.039,00 |
| 11.04.2025 | 0,69 | 0,72 | 0,65 | 0,70 | 6,06% | 1.405.868,00 |
| 10.04.2025 | 0,74 | 0,74 | 0,65 | 0,66 | -10,50% | 1.394.981,00 |
| 09.04.2025 | 0,67 | 0,75 | 0,65 | 0,74 | 9,54% | 1.657.767,00 |
| 08.04.2025 | 0,80 | 0,83 | 0,65 | 0,67 | -12,46% | 1.133.697,00 |
| 07.04.2025 | 0,70 | 0,81 | 0,66 | 0,77 | 6,51% | 1.555.582,00 |
| 04.04.2025 | 0,77 | 0,78 | 0,68 | 0,72 | -6,26% | 1.999.664,00 |
| 03.04.2025 | 0,82 | 0,85 | 0,74 | 0,77 | -9,59% | 1.659.741,00 |
| 02.04.2025 | 0,94 | 0,94 | 0,77 | 0,85 | -3,47% | 3.382.012,00 |
| 01.04.2025 | 0,71 | 0,89 | 0,70 | 0,88 | 26,91% | 5.305.321,00 |
| 31.03.2025 | 0,70 | 0,74 | 0,63 | 0,70 | -1,64% | 3.663.832,00 |
| 28.03.2025 | 0,78 | 0,78 | 0,70 | 0,71 | -4,61% | 6.763.507,00 |
| 27.03.2025 | 0,83 | 0,85 | 0,71 | 0,74 | -10,77% | 1.794.910,00 |
| 26.03.2025 | 0,89 | 0,90 | 0,81 | 0,83 | -6,92% | 1.189.052,00 |
| 25.03.2025 | 0,94 | 0,95 | 0,88 | 0,89 | -5,74% | 796.235,00 |
| 24.03.2025 | 0,95 | 1,03 | 0,93 | 0,95 | -0,65% | 941.856,00 |
| 21.03.2025 | 0,91 | 1,01 | 0,88 | 0,95 | 4,45% | 1.865.257,00 |
| 20.03.2025 | 1,00 | 1,01 | 0,80 | 0,91 | -8,76% | 5.404.490,00 |
| 19.03.2025 | 0,95 | 1,01 | 0,79 | 1,00 | 11,10% | 5.399.185,00 |
| 18.03.2025 | 0,99 | 1,06 | 0,88 | 0,90 | -21,04% | 5.403.643,00 |
| 17.03.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -0,87% | 1.068.011,00 |
| 14.03.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -0,86% | 383.186,00 |
| 13.03.2025 | 1,21 | 1,22 | 1,12 | 1,16 | -3,33% | 575.411,00 |
| 12.03.2025 | 1,23 | 1,26 | 1,19 | 1,20 | 0,00% | 368.174,00 |
| 11.03.2025 | 1,16 | 1,27 | 1,16 | 1,20 | 1,69% | 742.751,00 |
| 10.03.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -8,53% | 580.102,00 |
| 07.03.2025 | 1,22 | 1,33 | 1,21 | 1,29 | 3,20% | 558.248,00 |
| 06.03.2025 | 1,26 | 1,28 | 1,20 | 1,25 | -0,79% | 531.988,00 |
| 05.03.2025 | 1,16 | 1,28 | 1,14 | 1,26 | 5,88% | 912.923,00 |
| 04.03.2025 | 1,13 | 1,23 | 1,12 | 1,19 | -2,46% | 704.093,00 |
| 03.03.2025 | 1,38 | 1,39 | 1,18 | 1,22 | -10,29% | 1.029.591,00 |
| 28.02.2025 | 1,33 | 1,37 | 1,26 | 1,36 | 3,82% | 867.686,00 |
| 27.02.2025 | 1,40 | 1,43 | 1,31 | 1,31 | -6,43% | 544.982,00 |
| 26.02.2025 | 1,35 | 1,41 | 1,34 | 1,40 | 3,70% | 350.142,00 |
| 25.02.2025 | 1,40 | 1,42 | 1,30 | 1,35 | -4,26% | 943.352,00 |
| 24.02.2025 | 1,46 | 1,47 | 1,37 | 1,41 | -3,42% | 662.222,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,45 | 1,46 | -8,18% | 782.709,00 |
| 20.02.2025 | 1,64 | 1,66 | 1,55 | 1,59 | -3,05% | 435.885,00 |
| 19.02.2025 | 1,64 | 1,66 | 1,61 | 1,64 | 0,00% | 343.920,00 |
| 18.02.2025 | 1,67 | 1,68 | 1,56 | 1,64 | 0,61% | 777.774,00 |
| 14.02.2025 | 1,69 | 1,69 | 1,57 | 1,63 | -0,61% | 633.114,00 |
| 13.02.2025 | 1,59 | 1,65 | 1,57 | 1,64 | 5,81% | 653.719,00 |
| 12.02.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 0,00% | 562.074,00 |
| 11.02.2025 | 1,62 | 1,68 | 1,52 | 1,55 | -8,28% | 713.801,00 |
| 10.02.2025 | 1,69 | 1,70 | 1,61 | 1,69 | 0,60% | 815.886,00 |
| 07.02.2025 | 1,71 | 1,72 | 1,59 | 1,68 | -1,75% | 862.335,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,65 | 1,71 | 0,59% | 459.675,00 |
| 05.02.2025 | 1,74 | 1,76 | 1,65 | 1,70 | -2,30% | 617.303,00 |
| 04.02.2025 | 1,72 | 1,82 | 1,71 | 1,74 | 1,75% | 708.895,00 |
| 03.02.2025 | 1,64 | 1,76 | 1,60 | 1,71 | -1,72% | 851.009,00 |
| 31.01.2025 | 1,87 | 1,90 | 1,68 | 1,74 | -5,95% | 870.287,00 |
| 30.01.2025 | 1,78 | 1,86 | 1,76 | 1,85 | 6,32% | 541.446,00 |
| 29.01.2025 | 1,79 | 1,82 | 1,68 | 1,74 | -0,57% | 656.495,00 |
| 28.01.2025 | 1,75 | 1,79 | 1,60 | 1,75 | 2,34% | 1.334.144,00 |
| 27.01.2025 | 1,90 | 1,94 | 1,56 | 1,71 | -18,57% | 3.531.464,00 |
| 24.01.2025 | 2,10 | 2,28 | 2,08 | 2,10 | -0,94% | 1.177.491,00 |
| 23.01.2025 | 2,06 | 2,18 | 2,03 | 2,12 | 2,91% | 709.764,00 |
| 22.01.2025 | 2,07 | 2,13 | 1,98 | 2,06 | 0,00% | 1.292.569,00 |
| 21.01.2025 | 2,11 | 2,20 | 1,94 | 2,06 | 1,48% | 993.499,00 |
| 17.01.2025 | 1,95 | 2,04 | 1,92 | 2,03 | 6,28% | 864.077,00 |
| 16.01.2025 | 1,98 | 2,01 | 1,89 | 1,91 | -2,05% | 737.042,00 |
| 15.01.2025 | 1,87 | 2,02 | 1,82 | 1,95 | 11,43% | 1.128.319,00 |
| 14.01.2025 | 2,05 | 2,16 | 1,74 | 1,75 | -11,62% | 1.397.830,00 |
| 13.01.2025 | 1,88 | 2,04 | 1,83 | 1,98 | 3,13% | 1.070.728,00 |
| 10.01.2025 | 2,11 | 2,14 | 1,88 | 1,92 | -12,33% | 1.582.887,00 |
| 08.01.2025 | 2,41 | 2,46 | 2,17 | 2,19 | -11,34% | 1.695.594,00 |
| 07.01.2025 | 2,42 | 2,70 | 2,40 | 2,47 | 0,00% | 1.931.868,00 |
| 06.01.2025 | 2,60 | 2,62 | 2,38 | 2,47 | -2,37% | 1.652.306,00 |
| 03.01.2025 | 2,31 | 2,56 | 2,24 | 2,53 | 10,00% | 2.152.746,00 |
| 02.01.2025 | 2,33 | 2,54 | 2,20 | 2,30 | 0,88% | 1.820.707,00 |
| 31.12.2024 | 2,53 | 2,54 | 2,24 | 2,28 | -7,69% | 2.058.013,00 |
| 30.12.2024 | 2,20 | 2,55 | 2,16 | 2,47 | 9,78% | 7.411.462,00 |
| 27.12.2024 | 2,05 | 2,27 | 2,01 | 2,25 | 9,22% | 3.364.630,00 |
| 26.12.2024 | 1,99 | 2,09 | 1,93 | 2,06 | 2,49% | 1.667.718,00 |
| 24.12.2024 | 1,77 | 2,05 | 1,75 | 2,01 | 13,56% | 1.934.825,00 |
| 23.12.2024 | 1,75 | 1,83 | 1,64 | 1,77 | 4,73% | 1.407.705,00 |
| 20.12.2024 | 1,47 | 1,71 | 1,46 | 1,69 | 11,92% | 1.936.111,00 |
| 19.12.2024 | 1,60 | 1,61 | 1,49 | 1,51 | 2,72% | 1.205.512,00 |
| 18.12.2024 | 1,83 | 1,83 | 1,45 | 1,47 | -19,67% | 2.972.595,00 |
| 17.12.2024 | 1,85 | 1,88 | 1,76 | 1,83 | -1,08% | 818.962,00 |
| 16.12.2024 | 1,87 | 1,97 | 1,80 | 1,85 | 0,54% | 806.474,00 |
| 13.12.2024 | 1,90 | 1,91 | 1,72 | 1,84 | -3,16% | 1.018.805,00 |
| 12.12.2024 | 1,91 | 2,08 | 1,86 | 1,90 | 0,00% | 1.707.156,00 |
| 11.12.2024 | 1,84 | 2,18 | 1,73 | 1,90 | 15,15% | 3.840.976,00 |
| 10.12.2024 | 1,76 | 1,77 | 1,61 | 1,65 | -6,78% | 1.023.609,00 |
| 09.12.2024 | 1,79 | 1,84 | 1,71 | 1,77 | 0,57% | 461.095,00 |
| 06.12.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 2,33% | 415.741,00 |