3,590$
-7,24%
Echtzeit-Aktienkurs Energy Vault Holdings
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,69 | 3,94 | 3,58 | 3,61 | -6,72% | 4.871.743,00 |
| 11.11.2026 | 3,93 | 4,04 | 3,52 | 3,87 | 9,63% | 13.470.198,00 |
| 10.11.2026 | 3,47 | 3,70 | 3,33 | 3,53 | -2,49% | 6.611.096,00 |
| 09.11.2026 | 3,28 | 3,67 | 3,18 | 3,62 | 11,73% | 5.042.813,00 |
| 06.11.2026 | 2,93 | 3,24 | 2,84 | 3,24 | 15,71% | 3.703.472,00 |
| 05.11.2026 | 3,09 | 3,10 | 2,65 | 2,80 | -11,95% | 3.954.851,00 |
| 04.11.2026 | 3,20 | 3,50 | 3,04 | 3,18 | -0,93% | 4.790.655,00 |
| 03.11.2026 | 3,04 | 3,25 | 3,01 | 3,21 | 8,81% | 2.526.323,00 |
| 02.11.2026 | 3,17 | 3,25 | 2,92 | 2,95 | -4,53% | 2.670.974,00 |
| 30.10.2026 | 3,03 | 3,13 | 2,90 | 3,09 | -5,50% | 4.720.749,00 |
| 29.10.2026 | 3,18 | 3,40 | 3,18 | 3,27 | 1,55% | 3.636.247,00 |
| 28.10.2026 | 2,99 | 3,27 | 2,95 | 3,22 | 7,69% | 4.766.155,00 |
| 27.10.2026 | 2,70 | 3,07 | 2,70 | 2,99 | 14,12% | 5.394.495,00 |
| 26.10.2026 | 2,54 | 2,73 | 2,51 | 2,62 | 2,75% | 3.704.735,00 |
| 23.10.2026 | 2,53 | 2,58 | 2,46 | 2,55 | -1,54% | 3.072.941,00 |
| 22.10.2026 | 2,60 | 2,68 | 2,49 | 2,59 | -5,47% | 4.223.890,00 |
| 21.10.2026 | 2,79 | 2,82 | 2,56 | 2,74 | -0,36% | 6.843.809,00 |
| 20.10.2026 | 2,75 | 2,87 | 2,70 | 2,75 | -0,72% | 3.347.741,00 |
| 19.10.2026 | 2,91 | 2,93 | 2,71 | 2,77 | -2,46% | 5.021.410,00 |
| 16.10.2026 | 3,05 | 3,13 | 2,82 | 2,84 | 2,16% | 3.568.061,00 |
| 15.10.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | 4.500,00 |
| 14.10.2026 | 3,02 | 3,11 | 2,86 | 2,90 | -6,75% | 4.984.393,00 |
| 13.10.2026 | 3,04 | 3,16 | 3,00 | 3,11 | 0,00% | 3.113.976,00 |
| 12.10.2026 | 3,21 | 3,21 | 3,00 | 3,11 | -4,31% | 3.837.998,00 |
| 09.10.2026 | 3,38 | 3,40 | 3,22 | 3,25 | -1,81% | 2.980.358,00 |
| 08.10.2026 | 3,58 | 3,65 | 3,29 | 3,31 | -9,56% | 3.342.500,00 |
| 07.10.2026 | 3,75 | 3,77 | 3,57 | 3,66 | -5,67% | 3.896.475,00 |
| 06.10.2026 | 3,90 | 3,94 | 3,79 | 3,88 | 0,26% | 2.560.141,00 |
| 05.10.2026 | 3,95 | 3,95 | 3,74 | 3,87 | -1,78% | 3.996.578,00 |
| 02.10.2026 | 3,99 | 4,07 | 3,88 | 3,94 | 1,29% | 2.831.115,00 |
| 01.10.2026 | 3,98 | 4,06 | 3,77 | 3,89 | -2,02% | 2.822.301,00 |
| 30.09.2026 | 3,97 | 4,06 | 3,88 | 3,97 | 0,00% | 2.628.173,00 |
| 29.09.2026 | 4,10 | 4,20 | 3,94 | 3,97 | -1,98% | 4.757.773,00 |
| 28.09.2026 | 4,35 | 4,35 | 4,03 | 4,05 | -7,95% | 4.134.083,00 |
| 25.09.2026 | 4,32 | 4,50 | 4,29 | 4,40 | 2,33% | 2.536.234,00 |
| 24.09.2026 | 4,29 | 4,48 | 4,20 | 4,30 | -2,93% | 3.372.009,00 |
| 23.09.2026 | 4,65 | 4,69 | 4,41 | 4,43 | -7,13% | 3.878.524,00 |
| 22.09.2026 | 4,67 | 4,90 | 4,65 | 4,77 | 1,49% | 3.667.985,00 |
| 21.09.2026 | 4,50 | 4,78 | 4,43 | 4,70 | 4,68% | 5.273.288,00 |
| 18.09.2026 | 4,33 | 4,54 | 4,16 | 4,49 | 6,15% | 13.961.791,00 |
| 17.09.2026 | 4,16 | 4,37 | 4,16 | 4,23 | 6,55% | 3.468.445,00 |
| 16.09.2026 | 4,09 | 4,16 | 3,79 | 3,97 | -3,41% | 2.771.300,00 |
| 15.09.2026 | 4,08 | 4,17 | 4,00 | 4,11 | 0,24% | 3.526.437,00 |
| 14.09.2026 | 4,06 | 4,24 | 4,03 | 4,10 | -4,87% | 4.592.038,00 |
| 11.09.2026 | 4,28 | 4,46 | 4,23 | 4,31 | 2,38% | 2.210.109,00 |
| 10.09.2026 | 4,14 | 4,34 | 4,05 | 4,21 | -1,86% | 3.671.854,00 |
| 09.09.2026 | 4,38 | 4,45 | 4,05 | 4,29 | -0,69% | 3.599.137,00 |
| 08.09.2026 | 3,87 | 4,43 | 3,85 | 4,32 | 12,50% | 6.916.414,00 |
| 04.09.2026 | 3,72 | 4,00 | 3,70 | 3,84 | 1,32% | 2.833.079,00 |
| 03.09.2026 | 3,53 | 3,83 | 3,43 | 3,79 | 6,76% | 3.858.787,00 |
| 02.09.2026 | 3,27 | 3,57 | 3,18 | 3,55 | 8,56% | 3.495.653,00 |
| 01.09.2026 | 3,25 | 3,38 | 3,18 | 3,27 | -3,82% | 3.878.567,00 |
| 31.08.2026 | 3,50 | 3,52 | 3,37 | 3,40 | -3,95% | 2.713.437,00 |
| 28.08.2026 | 3,74 | 3,74 | 3,52 | 3,54 | -5,60% | 2.986.423,00 |
| 27.08.2026 | 3,80 | 3,83 | 3,70 | 3,75 | 1,35% | 2.478.666,00 |
| 26.08.2026 | 3,89 | 3,91 | 3,60 | 3,70 | -5,85% | 3.731.302,00 |
| 25.08.2026 | 3,74 | 3,94 | 3,61 | 3,93 | 7,97% | 3.717.568,00 |
| 24.08.2026 | 3,70 | 3,75 | 3,58 | 3,64 | -4,21% | 2.136.571,00 |
| 21.08.2026 | 3,76 | 3,87 | 3,72 | 3,80 | 1,60% | 2.476.701,00 |
| 20.08.2026 | 3,89 | 4,03 | 3,63 | 3,74 | -3,11% | 3.400.813,00 |
| 19.08.2026 | 3,72 | 3,98 | 3,50 | 3,86 | 5,75% | 4.729.792,00 |
| 18.08.2026 | 3,65 | 3,81 | 3,56 | 3,65 | -4,45% | 4.267.344,00 |
| 17.08.2026 | 3,81 | 3,89 | 3,63 | 3,82 | 0,79% | 3.313.067,00 |
| 14.08.2026 | 3,69 | 3,81 | 3,62 | 3,79 | 2,71% | 3.698.369,00 |
| 13.08.2026 | 3,98 | 4,15 | 3,69 | 3,69 | -5,87% | 5.034.263,00 |
| 12.08.2026 | 4,18 | 4,19 | 3,84 | 3,92 | 9,50% | 10.865.131,00 |
| 11.08.2026 | 3,47 | 3,71 | 3,47 | 3,58 | 7,19% | 9.042.216,00 |
| 10.08.2026 | 3,40 | 3,58 | 3,32 | 3,34 | -4,30% | 9.080.993,00 |
| 07.08.2026 | 3,03 | 3,63 | 2,93 | 3,49 | 17,91% | 19.625.682,00 |
| 06.08.2026 | 3,00 | 3,13 | 2,86 | 2,96 | -1,66% | 3.618.858,00 |
| 05.08.2026 | 3,28 | 3,28 | 3,00 | 3,01 | -7,67% | 3.435.012,00 |
| 04.08.2026 | 3,17 | 3,30 | 3,10 | 3,26 | 6,89% | 5.001.636,00 |
| 03.08.2026 | 2,85 | 3,13 | 2,80 | 3,05 | 7,02% | 3.348.314,00 |
| 31.07.2026 | 2,96 | 3,01 | 2,79 | 2,85 | 0,71% | 2.432.179,00 |
| 30.07.2026 | 2,57 | 2,86 | 2,57 | 2,83 | 12,75% | 3.887.473,00 |
| 29.07.2026 | 2,78 | 2,78 | 2,50 | 2,51 | -8,73% | 3.743.580,00 |
| 28.07.2026 | 2,77 | 2,79 | 2,62 | 2,75 | -6,14% | 4.187.206,00 |
| 27.07.2026 | 2,96 | 2,99 | 2,73 | 2,93 | 1,74% | 4.535.010,00 |
| 24.07.2026 | 3,21 | 3,21 | 2,87 | 2,88 | -11,38% | 3.943.836,00 |
| 23.07.2026 | 3,35 | 3,50 | 3,19 | 3,25 | -2,99% | 2.733.823,00 |
| 22.07.2026 | 3,72 | 3,77 | 3,31 | 3,35 | -3,74% | 5.680.380,00 |
| 21.07.2026 | 3,20 | 3,50 | 3,14 | 3,48 | 15,23% | 4.851.749,00 |
| 20.07.2026 | 3,03 | 3,12 | 2,95 | 3,02 | -1,95% | 3.930.573,00 |
| 17.07.2026 | 3,00 | 3,11 | 2,90 | 3,08 | 1,32% | 3.371.094,00 |
| 16.07.2026 | 3,20 | 3,20 | 3,00 | 3,04 | -6,75% | 6.296.859,00 |
| 15.07.2026 | 3,35 | 3,44 | 3,12 | 3,26 | -2,69% | 3.599.527,00 |
| 14.07.2026 | 3,42 | 3,48 | 3,32 | 3,35 | 1,82% | 4.303.692,00 |
| 13.07.2026 | 3,35 | 3,41 | 3,23 | 3,29 | -4,36% | 4.290.666,00 |
| 10.07.2026 | 3,68 | 3,90 | 3,37 | 3,44 | -8,02% | 4.613.245,00 |
| 09.07.2026 | 3,65 | 3,84 | 3,62 | 3,74 | 5,35% | 4.415.893,00 |
| 08.07.2026 | 3,67 | 3,80 | 3,51 | 3,55 | -6,33% | 4.219.312,00 |
| 07.07.2026 | 4,05 | 4,10 | 3,73 | 3,79 | -8,01% | 5.046.775,00 |
| 06.07.2026 | 4,18 | 4,38 | 4,04 | 4,12 | 1,98% | 4.908.773,00 |
| 02.07.2026 | 4,43 | 4,62 | 3,99 | 4,04 | -9,62% | 6.330.099,00 |
| 01.07.2026 | 4,62 | 4,75 | 4,33 | 4,47 | -5,10% | 5.177.200,00 |
| 30.06.2026 | 4,65 | 4,88 | 4,57 | 4,71 | 4,67% | 5.281.319,00 |
| 29.06.2026 | 4,28 | 4,59 | 4,17 | 4,50 | 6,89% | 6.873.901,00 |
| 26.06.2026 | 4,14 | 4,37 | 4,07 | 4,21 | -1,17% | 23.289.058,00 |
| 25.06.2026 | 4,00 | 4,26 | 3,80 | 4,26 | 8,40% | 5.793.058,00 |
| 24.06.2026 | 4,20 | 4,22 | 3,79 | 3,93 | -7,53% | 6.740.336,00 |