4,112€
-4,92%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,31 | 4,63 | 4,31 | 4,47 | 3,35% | - |
| 12.12.2025 | 4,58 | 4,66 | 4,11 | 4,33 | -7,07% | - |
| 11.12.2025 | 3,97 | 4,71 | 3,75 | 4,65 | 15,94% | - |
| 10.12.2025 | 3,87 | 4,06 | 3,69 | 4,01 | 4,23% | 1.700,00 |
| 09.12.2025 | 3,75 | 3,87 | 3,62 | 3,85 | 4,36% | - |
| 08.12.2025 | 3,65 | 3,80 | 3,53 | 3,69 | -0,67% | - |
| 05.12.2025 | 3,55 | 3,76 | 3,44 | 3,72 | 7,31% | - |
| 04.12.2025 | 3,09 | 3,50 | 3,08 | 3,46 | 14,33% | - |
| 03.12.2025 | 2,87 | 3,03 | 2,82 | 3,03 | 3,38% | - |
| 02.12.2025 | 2,88 | 3,00 | 2,83 | 2,93 | 0,45% | - |
| 01.12.2025 | 2,89 | 2,97 | 2,80 | 2,92 | 0,52% | - |
| 28.11.2025 | 2,88 | 2,96 | 2,86 | 2,90 | 1,01% | - |
| 27.11.2025 | 2,87 | 2,88 | 2,87 | 2,87 | 1,63% | - |
| 26.11.2025 | 2,80 | 2,89 | 2,76 | 2,83 | 5,68% | - |
| 25.11.2025 | 2,59 | 2,68 | 2,54 | 2,67 | 6,20% | - |
| 24.11.2025 | 2,62 | 2,68 | 2,51 | 2,52 | -5,05% | - |
| 21.11.2025 | 2,56 | 2,68 | 2,50 | 2,65 | -7,47% | - |
| 20.11.2025 | 2,79 | 3,06 | 2,78 | 2,87 | 1,06% | - |
| 18.11.2025 | 2,74 | 2,84 | 2,65 | 2,84 | 3,81% | - |
| 17.11.2025 | 2,67 | 2,89 | 2,65 | 2,73 | 3,72% | - |
| 14.11.2025 | 2,67 | 2,73 | 2,47 | 2,63 | -1,09% | 4.000,00 |
| 13.11.2025 | 3,00 | 3,03 | 2,61 | 2,66 | -4,59% | - |
| 12.11.2025 | 3,87 | 3,87 | 2,73 | 2,79 | -22,43% | - |
| 11.11.2025 | 3,34 | 4,18 | 3,16 | 3,60 | 16,36% | - |
| 10.11.2025 | 3,12 | 3,24 | 2,94 | 3,09 | 3,20% | 300,00 |
| 07.11.2025 | 3,07 | 3,09 | 2,78 | 3,00 | -3,54% | - |
| 06.11.2025 | 2,91 | 3,14 | 2,87 | 3,11 | 6,59% | 500,00 |
| 05.11.2025 | 2,80 | 2,97 | 2,75 | 2,91 | 2,46% | - |
| 04.11.2025 | 2,89 | 3,22 | 2,76 | 2,84 | -1,73% | 400,00 |
| 03.11.2025 | 3,01 | 3,17 | 2,86 | 2,89 | -5,52% | - |
| 31.10.2025 | 2,82 | 3,14 | 2,79 | 3,06 | 9,67% | - |
| 30.10.2025 | 2,89 | 2,90 | 2,70 | 2,79 | -1,97% | - |
| 29.10.2025 | 2,81 | 3,10 | 2,75 | 2,85 | -1,49% | - |
| 28.10.2025 | 2,79 | 2,96 | 2,68 | 2,89 | 1,72% | - |
| 27.10.2025 | 3,09 | 3,17 | 2,73 | 2,84 | -5,42% | 1.000,00 |
| 24.10.2025 | 2,93 | 3,20 | 2,87 | 3,01 | -0,96% | - |
| 23.10.2025 | 2,79 | 3,10 | 2,79 | 3,04 | 13,50% | - |
| 22.10.2025 | 3,10 | 3,14 | 2,60 | 2,67 | -16,65% | - |
| 21.10.2025 | 3,34 | 3,38 | 3,20 | 3,21 | -3,40% | - |
| 20.10.2025 | 3,26 | 3,61 | 3,21 | 3,32 | 4,24% | - |
| 17.10.2025 | 3,22 | 3,30 | 2,67 | 3,19 | -6,32% | - |
| 16.10.2025 | 3,75 | 3,91 | 3,37 | 3,40 | -9,33% | - |
| 15.10.2025 | 3,76 | 3,92 | 3,49 | 3,75 | 6,74% | 250,00 |
| 14.10.2025 | 3,28 | 3,64 | 3,13 | 3,51 | 9,81% | - |
| 13.10.2025 | 2,87 | 3,27 | 2,87 | 3,20 | 7,35% | 2.400,00 |
| 10.10.2025 | 3,02 | 3,18 | 2,90 | 2,98 | 1,26% | - |
| 09.10.2025 | 2,82 | 3,21 | 2,82 | 2,94 | 2,65% | 2.200,00 |
| 08.10.2025 | 2,86 | 3,00 | 2,82 | 2,87 | 1,06% | - |
| 07.10.2025 | 2,81 | 3,24 | 2,79 | 2,84 | -0,63% | 12.000,00 |
| 06.10.2025 | 2,85 | 2,97 | 2,81 | 2,86 | 1,13% | 1.000,00 |
| 03.10.2025 | 2,79 | 2,98 | 2,70 | 2,82 | 1,07% | 3.000,00 |
| 02.10.2025 | 2,73 | 2,99 | 2,65 | 2,79 | 5,20% | 400,00 |
| 01.10.2025 | 2,41 | 2,66 | 2,40 | 2,66 | 4,44% | - |
| 30.09.2025 | 2,57 | 2,64 | 2,39 | 2,54 | 1,27% | - |
| 29.09.2025 | 2,64 | 2,69 | 2,30 | 2,51 | -1,88% | - |
| 26.09.2025 | 2,78 | 2,92 | 2,52 | 2,56 | -3,29% | 600,00 |
| 25.09.2025 | 2,65 | 2,76 | 2,49 | 2,65 | 0,65% | 1.001,00 |
| 24.09.2025 | 2,75 | 2,76 | 2,40 | 2,63 | -2,77% | - |
| 23.09.2025 | 2,52 | 2,99 | 2,49 | 2,70 | 4,12% | 800,00 |
| 22.09.2025 | 2,77 | 2,90 | 2,43 | 2,60 | 3,59% | 1.000,00 |
| 19.09.2025 | 2,28 | 2,57 | 2,23 | 2,51 | 10,93% | - |
| 18.09.2025 | 2,04 | 2,40 | 2,02 | 2,26 | 14,72% | - |
| 17.09.2025 | 1,92 | 2,03 | 1,89 | 1,97 | 3,14% | - |
| 16.09.2025 | 1,91 | 1,94 | 1,79 | 1,91 | -1,65% | - |
| 15.09.2025 | 2,01 | 2,06 | 1,86 | 1,94 | 9,22% | 600,00 |
| 12.09.2025 | 1,73 | 1,79 | 1,72 | 1,78 | 8,55% | - |
| 11.09.2025 | 1,62 | 1,74 | 1,60 | 1,64 | 0,55% | - |
| 10.09.2025 | 1,55 | 1,64 | 1,51 | 1,63 | 8,17% | - |
| 09.09.2025 | 1,65 | 1,67 | 1,51 | 1,51 | -10,83% | - |
| 08.09.2025 | 1,74 | 1,86 | 1,66 | 1,69 | -4,20% | - |
| 05.09.2025 | 1,78 | 1,81 | 1,74 | 1,76 | -1,01% | 690,00 |
| 04.09.2025 | 1,83 | 1,86 | 1,72 | 1,78 | -2,78% | 620,00 |
| 03.09.2025 | 1,82 | 1,99 | 1,80 | 1,83 | 1,78% | 1.060,00 |
| 02.09.2025 | 1,66 | 1,83 | 1,64 | 1,80 | 8,83% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,65 | 1,65 | -4,89% | - |
| 29.08.2025 | 1,64 | 1,88 | 1,59 | 1,74 | 6,10% | - |
| 28.08.2025 | 1,41 | 1,64 | 1,39 | 1,64 | 16,57% | - |
| 27.08.2025 | 1,46 | 1,51 | 1,38 | 1,41 | -3,57% | - |
| 26.08.2025 | 1,38 | 1,50 | 1,37 | 1,46 | 5,50% | - |
| 25.08.2025 | 1,35 | 1,43 | 1,29 | 1,38 | -1,57% | - |
| 22.08.2025 | 1,39 | 1,46 | 1,35 | 1,40 | 0,86% | 24.030,00 |
| 21.08.2025 | 1,39 | 1,44 | 1,34 | 1,39 | 0,43% | - |
| 20.08.2025 | 1,24 | 1,39 | 1,21 | 1,39 | 12,50% | 12.000,00 |
| 19.08.2025 | 1,30 | 1,34 | 1,23 | 1,23 | -5,45% | - |
| 18.08.2025 | 1,27 | 1,34 | 1,10 | 1,30 | 2,68% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,26 | 1,27 | -6,21% | - |
| 14.08.2025 | 1,24 | 1,37 | 1,17 | 1,35 | 7,98% | - |
| 13.08.2025 | 1,22 | 1,26 | 1,17 | 1,25 | 2,62% | - |
| 12.08.2025 | 1,23 | 1,26 | 1,16 | 1,22 | 0,08% | - |
| 11.08.2025 | 1,26 | 1,34 | 1,19 | 1,22 | -1,85% | 120,00 |
| 08.08.2025 | 1,00 | 1,33 | 0,92 | 1,24 | 3,07% | - |
| 07.08.2025 | 1,00 | 1,45 | 0,99 | 1,21 | 20,60% | - |
| 06.08.2025 | 0,97 | 1,18 | 0,97 | 1,00 | 1,01% | - |
| 05.08.2025 | 0,93 | 1,00 | 0,89 | 0,99 | 7,49% | - |
| 04.08.2025 | 0,91 | 0,96 | 0,89 | 0,92 | 0,99% | - |
| 01.08.2025 | 1,00 | 1,00 | 0,89 | 0,91 | -8,25% | - |
| 31.07.2025 | 0,96 | 1,01 | 0,90 | 0,99 | 3,65% | - |
| 30.07.2025 | 1,03 | 1,08 | 0,96 | 0,96 | -7,34% | 800,00 |
| 29.07.2025 | 1,05 | 1,06 | 0,97 | 1,04 | -0,38% | 15.200,00 |
| 28.07.2025 | 1,13 | 1,22 | 1,00 | 1,04 | -7,40% | 31.352,00 |