1,121€
-1,06%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,19 | 1,22 | 1,13 | 1,13 | -5,28% | - |
| 07.03.2025 | 1,16 | 1,22 | 1,09 | 1,19 | 1,79% | - |
| 06.03.2025 | 1,17 | 1,18 | 1,12 | 1,17 | 0,09% | - |
| 05.03.2025 | 1,13 | 1,18 | 1,07 | 1,17 | 4,92% | 900,00 |
| 04.03.2025 | 1,17 | 1,17 | 1,07 | 1,12 | -2,87% | - |
| 03.03.2025 | 1,31 | 1,33 | 1,12 | 1,15 | -11,94% | - |
| 28.02.2025 | 1,30 | 1,32 | 1,22 | 1,31 | 3,32% | - |
| 27.02.2025 | 1,34 | 1,36 | 1,26 | 1,26 | -5,03% | - |
| 26.02.2025 | 1,29 | 1,34 | 1,26 | 1,33 | 4,07% | - |
| 25.02.2025 | 1,35 | 1,35 | 1,24 | 1,28 | -4,69% | 20.000,00 |
| 24.02.2025 | 1,40 | 1,44 | 1,31 | 1,34 | -3,52% | - |
| 21.02.2025 | 1,52 | 1,55 | 1,39 | 1,39 | -7,82% | 290,00 |
| 20.02.2025 | 1,57 | 1,60 | 1,48 | 1,51 | -3,82% | - |
| 19.02.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 0,26% | - |
| 18.02.2025 | 1,71 | 1,71 | 1,50 | 1,57 | -6,62% | - |
| 17.02.2025 | 1,56 | 1,69 | 1,55 | 1,68 | 8,20% | - |
| 14.02.2025 | 1,57 | 1,60 | 1,50 | 1,55 | -1,53% | - |
| 13.02.2025 | 1,49 | 1,58 | 1,49 | 1,57 | 5,85% | - |
| 12.02.2025 | 1,50 | 1,51 | 1,45 | 1,49 | -0,34% | - |
| 11.02.2025 | 1,64 | 1,64 | 1,47 | 1,49 | -9,36% | - |
| 10.02.2025 | 1,63 | 1,65 | 1,57 | 1,65 | 1,42% | - |
| 07.02.2025 | 1,65 | 1,65 | 1,54 | 1,62 | -1,22% | - |
| 06.02.2025 | 1,64 | 1,69 | 1,59 | 1,64 | 0,80% | - |
| 05.02.2025 | 1,67 | 1,71 | 1,59 | 1,63 | -2,51% | - |
| 04.02.2025 | 1,66 | 1,75 | 1,65 | 1,67 | 0,84% | - |
| 03.02.2025 | 1,68 | 1,71 | 1,57 | 1,66 | -0,96% | - |
| 31.01.2025 | 1,75 | 1,83 | 1,63 | 1,67 | -5,75% | - |
| 30.01.2025 | 1,64 | 1,78 | 1,64 | 1,78 | 6,48% | - |
| 29.01.2025 | 1,68 | 1,77 | 1,61 | 1,67 | -0,77% | - |
| 28.01.2025 | 1,69 | 1,72 | 1,54 | 1,68 | 2,69% | - |
| 27.01.2025 | 1,99 | 1,99 | 1,49 | 1,64 | -18,04% | - |
| 24.01.2025 | 2,03 | 2,15 | 1,99 | 2,00 | -2,16% | - |
| 23.01.2025 | 1,98 | 2,09 | 1,94 | 2,04 | 2,82% | - |
| 22.01.2025 | 1,98 | 2,04 | 1,90 | 1,98 | 0,56% | - |
| 21.01.2025 | 1,96 | 2,11 | 1,87 | 1,97 | 0,82% | 1.000,00 |
| 20.01.2025 | 1,96 | 1,97 | 1,95 | 1,96 | -0,71% | - |
| 17.01.2025 | 1,82 | 1,98 | 1,82 | 1,97 | 6,02% | - |
| 16.01.2025 | 1,92 | 1,98 | 1,84 | 1,86 | -1,59% | 3.000,00 |
| 15.01.2025 | 1,71 | 2,01 | 1,71 | 1,89 | 11,51% | - |
| 14.01.2025 | 1,93 | 2,09 | 1,68 | 1,69 | -12,36% | - |
| 13.01.2025 | 1,88 | 1,99 | 1,83 | 1,93 | 3,37% | - |
| 10.01.2025 | 2,06 | 2,33 | 1,84 | 1,87 | -10,65% | - |
| 09.01.2025 | 2,09 | 2,10 | 2,09 | 2,09 | -1,18% | - |
| 08.01.2025 | 2,39 | 2,46 | 2,11 | 2,12 | -11,08% | - |
| 07.01.2025 | 2,37 | 2,60 | 2,32 | 2,38 | 0,00% | - |
| 06.01.2025 | 2,37 | 2,60 | 2,29 | 2,38 | -2,78% | 2.000,00 |
| 03.01.2025 | 2,25 | 2,48 | 2,19 | 2,45 | 9,57% | 78,00 |
| 02.01.2025 | 2,19 | 2,46 | 2,15 | 2,24 | 3,76% | - |
| 30.12.2024 | 2,15 | 2,16 | 2,09 | 2,16 | 0,23% | 1.110,00 |
| 27.12.2024 | 1,92 | 2,17 | 1,88 | 2,15 | 27,45% | 2.900,00 |
| 23.12.2024 | 1,61 | 1,76 | 1,57 | 1,69 | 4,39% | - |
| 20.12.2024 | 1,46 | 1,63 | 1,34 | 1,62 | 11,29% | - |
| 19.12.2024 | 1,42 | 1,67 | 1,42 | 1,45 | 2,69% | 4.270,00 |
| 18.12.2024 | 1,71 | 1,82 | 1,41 | 1,41 | -18,74% | 200,00 |
| 17.12.2024 | 1,72 | 1,80 | 1,69 | 1,74 | -0,91% | - |
| 16.12.2024 | 1,72 | 1,87 | 1,72 | 1,76 | -0,11% | 2.000,00 |
| 13.12.2024 | 1,82 | 1,84 | 1,64 | 1,76 | -3,19% | - |
| 12.12.2024 | 1,80 | 1,98 | 1,64 | 1,82 | 0,00% | - |
| 11.12.2024 | 1,55 | 2,07 | 1,54 | 1,82 | 16,19% | - |
| 10.12.2024 | 1,64 | 1,68 | 1,54 | 1,56 | -6,58% | - |
| 09.12.2024 | 1,65 | 1,74 | 1,60 | 1,67 | 0,66% | - |
| 06.12.2024 | 1,59 | 1,68 | 1,59 | 1,66 | 1,96% | - |
| 05.12.2024 | 1,70 | 1,76 | 1,61 | 1,63 | -2,92% | - |
| 04.12.2024 | 1,63 | 1,77 | 1,63 | 1,68 | 3,45% | 4.000,00 |
| 03.12.2024 | 1,77 | 1,80 | 1,57 | 1,62 | -10,08% | - |
| 02.12.2024 | 2,01 | 2,10 | 1,80 | 1,81 | -9,30% | - |
| 29.11.2024 | 1,79 | 2,01 | 1,79 | 1,99 | 10,86% | 400,00 |
| 28.11.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -0,44% | - |
| 27.11.2024 | 1,73 | 2,00 | 1,70 | 1,80 | 4,10% | - |
| 26.11.2024 | 1,79 | 1,92 | 1,68 | 1,73 | 1,23% | 1.200,00 |
| 25.11.2024 | 1,53 | 1,80 | 1,52 | 1,71 | 12,42% | 750,00 |
| 22.11.2024 | 1,47 | 1,55 | 1,42 | 1,52 | 3,89% | - |
| 21.11.2024 | 1,40 | 1,49 | 1,36 | 1,47 | 4,64% | - |
| 20.11.2024 | 1,42 | 1,59 | 1,36 | 1,40 | -7,59% | 1.600,00 |
| 19.11.2024 | 1,37 | 1,53 | 1,36 | 1,52 | 10,99% | - |
| 18.11.2024 | 1,39 | 1,47 | 1,34 | 1,37 | -1,94% | - |
| 15.11.2024 | 1,57 | 1,60 | 1,38 | 1,39 | -11,51% | - |
| 14.11.2024 | 1,35 | 1,73 | 1,35 | 1,57 | 16,60% | - |
| 13.11.2024 | 1,81 | 1,86 | 1,32 | 1,35 | -28,55% | - |
| 12.11.2024 | 1,94 | 2,01 | 1,75 | 1,89 | -2,58% | 22,00 |
| 11.11.2024 | 1,97 | 2,02 | 1,89 | 1,94 | -1,32% | - |
| 08.11.2024 | 1,71 | 2,01 | 1,71 | 1,96 | 13,72% | - |
| 07.11.2024 | 1,82 | 1,87 | 1,65 | 1,73 | -4,69% | 1.200,00 |
| 06.11.2024 | 2,07 | 2,11 | 1,76 | 1,81 | -10,25% | 1.200,00 |
| 05.11.2024 | 1,89 | 2,03 | 1,86 | 2,02 | 6,83% | 33,00 |
| 04.11.2024 | 1,87 | 2,10 | 1,77 | 1,89 | 0,11% | - |
| 01.11.2024 | 1,68 | 1,93 | 1,64 | 1,89 | 16,98% | - |
| 31.10.2024 | 1,71 | 1,76 | 1,55 | 1,61 | -4,55% | - |
| 30.10.2024 | 1,48 | 1,96 | 1,48 | 1,69 | 13,57% | - |
| 29.10.2024 | 1,60 | 1,64 | 1,49 | 1,49 | -4,49% | - |
| 28.10.2024 | 1,56 | 1,67 | 1,53 | 1,56 | 0,45% | - |
| 25.10.2024 | 1,56 | 1,59 | 1,50 | 1,55 | -0,26% | - |
| 24.10.2024 | 1,63 | 1,68 | 1,39 | 1,56 | -4,42% | - |
| 23.10.2024 | 1,75 | 1,84 | 1,56 | 1,63 | -6,28% | 10.000,00 |
| 22.10.2024 | 1,79 | 1,80 | 1,63 | 1,74 | -0,86% | - |
| 21.10.2024 | 1,39 | 1,81 | 1,33 | 1,75 | 25,68% | - |
| 18.10.2024 | 1,14 | 1,47 | 1,13 | 1,39 | 22,28% | - |
| 17.10.2024 | 1,13 | 1,21 | 1,10 | 1,14 | 1,88% | - |
| 16.10.2024 | 1,20 | 1,21 | 1,07 | 1,12 | -5,97% | - |
| 15.10.2024 | 0,93 | 1,24 | 0,91 | 1,19 | 27,82% | - |