3,270€
7,81%
Echtzeit-Aktienkurs Energy Vault Holdings
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,48 | 3,56 | 3,26 | 3,37 | 11,14% | - |
| 11.11.2026 | 2,96 | 3,03 | 2,96 | 3,03 | -0,39% | - |
| 10.11.2026 | 3,23 | 3,31 | 2,99 | 3,05 | -6,19% | - |
| 09.11.2026 | 2,94 | 3,26 | 2,85 | 3,25 | 30,52% | 111,00 |
| 06.11.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -13,01% | - |
| 05.11.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 04.11.2026 | 2,87 | 3,11 | 2,71 | 2,82 | 0,14% | - |
| 03.11.2026 | 2,63 | 2,89 | 2,62 | 2,82 | 2,03% | - |
| 02.11.2026 | 2,78 | 2,91 | 2,74 | 2,76 | 3,76% | - |
| 30.10.2026 | 2,85 | 2,88 | 2,66 | 2,66 | -8,63% | - |
| 29.10.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,24% | - |
| 28.10.2026 | 2,69 | 2,92 | 2,66 | 2,90 | 20,41% | - |
| 27.10.2026 | 2,34 | 2,43 | 2,34 | 2,41 | 1,17% | - |
| 26.10.2026 | 2,25 | 2,44 | 2,25 | 2,38 | 5,58% | - |
| 23.10.2026 | 2,27 | 2,32 | 2,20 | 2,26 | -1,31% | - |
| 22.10.2026 | 2,44 | 2,44 | 2,25 | 2,29 | -1,38% | 175,00 |
| 21.10.2026 | 2,45 | 2,55 | 2,29 | 2,32 | -7,09% | - |
| 20.10.2026 | 2,47 | 2,50 | 2,39 | 2,50 | -2,50% | - |
| 19.10.2026 | 2,55 | 2,56 | 2,55 | 2,56 | -2,48% | - |
| 16.10.2026 | 2,74 | 2,79 | 2,63 | 2,63 | 1,70% | - |
| 15.10.2026 | 2,60 | 2,66 | 2,43 | 2,58 | -8,67% | - |
| 14.10.2026 | 2,78 | 2,83 | 2,73 | 2,83 | 4,90% | - |
| 13.10.2026 | 2,85 | 2,86 | 2,69 | 2,69 | -0,92% | - |
| 12.10.2026 | 2,91 | 2,92 | 2,69 | 2,72 | -9,12% | - |
| 09.10.2026 | 2,95 | 3,09 | 2,89 | 2,99 | -3,30% | - |
| 08.10.2026 | 3,27 | 3,33 | 3,09 | 3,09 | -4,27% | - |
| 07.10.2026 | 3,45 | 3,46 | 3,20 | 3,23 | -6,07% | - |
| 06.10.2026 | 3,45 | 3,54 | 3,42 | 3,44 | 1,38% | - |
| 05.10.2026 | 3,47 | 3,56 | 3,35 | 3,39 | -2,53% | - |
| 02.10.2026 | 3,50 | 3,50 | 3,47 | 3,48 | -0,49% | - |
| 01.10.2026 | 3,50 | 3,60 | 3,35 | 3,50 | 0,98% | - |
| 30.09.2026 | 3,53 | 3,56 | 3,41 | 3,47 | -1,39% | - |
| 29.09.2026 | 3,56 | 3,70 | 3,48 | 3,51 | -3,59% | - |
| 28.09.2026 | 3,86 | 3,89 | 3,55 | 3,65 | -6,80% | 32,00 |
| 25.09.2026 | 3,79 | 3,92 | 3,77 | 3,91 | 5,42% | - |
| 24.09.2026 | 3,89 | 3,94 | 3,69 | 3,71 | -7,44% | - |
| 23.09.2026 | 4,17 | 4,19 | 3,89 | 4,01 | -5,23% | - |
| 22.09.2026 | 4,06 | 4,28 | 4,06 | 4,23 | 2,37% | - |
| 21.09.2026 | 3,88 | 4,17 | 3,79 | 4,13 | 9,00% | 207,00 |
| 18.09.2026 | 3,65 | 3,86 | 3,63 | 3,79 | 1,99% | - |
| 17.09.2026 | 3,47 | 3,80 | 3,46 | 3,72 | 10,60% | - |
| 16.09.2026 | 3,56 | 3,60 | 3,31 | 3,36 | -5,30% | - |
| 15.09.2026 | 3,55 | 3,61 | 3,47 | 3,55 | -1,53% | - |
| 14.09.2026 | 3,66 | 3,75 | 3,49 | 3,60 | -5,08% | - |
| 11.09.2026 | 3,63 | 3,84 | 3,63 | 3,80 | 4,37% | - |
| 10.09.2026 | 3,69 | 3,70 | 3,50 | 3,64 | 2,19% | - |
| 09.09.2026 | 3,70 | 3,80 | 3,54 | 3,56 | -4,12% | - |
| 08.09.2026 | 3,31 | 3,81 | 3,24 | 3,71 | 12,42% | - |
| 07.09.2026 | 3,31 | 3,34 | 3,30 | 3,30 | 2,87% | - |
| 04.09.2026 | 3,26 | 3,27 | 3,21 | 3,21 | -2,43% | - |
| 03.09.2026 | 3,05 | 3,29 | 2,96 | 3,29 | 8,08% | - |
| 02.09.2026 | 2,82 | 3,04 | 2,75 | 3,04 | 2,70% | 500,00 |
| 01.09.2026 | 2,95 | 2,99 | 2,95 | 2,96 | -0,03% | - |
| 31.08.2026 | 3,08 | 3,09 | 2,96 | 2,97 | -3,70% | - |
| 28.08.2026 | 3,22 | 3,27 | 3,08 | 3,08 | -4,20% | - |
| 27.08.2026 | 3,17 | 3,27 | 3,17 | 3,21 | 0,82% | - |
| 26.08.2026 | 3,37 | 3,37 | 3,10 | 3,19 | 2,21% | - |
| 25.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,76% | - |
| 24.08.2026 | 3,23 | 3,28 | 3,06 | 3,18 | -2,76% | 1.000,00 |
| 21.08.2026 | 3,21 | 3,31 | 3,18 | 3,27 | 2,38% | - |
| 20.08.2026 | 3,34 | 3,44 | 3,19 | 3,19 | -2,42% | - |
| 19.08.2026 | 3,17 | 3,41 | 3,01 | 3,27 | 6,14% | - |
| 18.08.2026 | 3,30 | 3,31 | 3,08 | 3,08 | -4,85% | - |
| 17.08.2026 | 3,28 | 3,35 | 3,15 | 3,24 | 0,56% | - |
| 14.08.2026 | 3,22 | 3,23 | 3,20 | 3,22 | -1,20% | - |
| 13.08.2026 | 3,38 | 3,59 | 3,22 | 3,26 | -6,70% | - |
| 12.08.2026 | 3,55 | 3,68 | 3,35 | 3,49 | 13,97% | 345,00 |
| 11.08.2026 | 2,96 | 3,20 | 2,93 | 3,06 | 1,73% | - |
| 10.08.2026 | 3,10 | 3,20 | 2,89 | 3,01 | 2,21% | - |
| 07.08.2026 | 2,56 | 3,13 | 2,53 | 2,95 | 15,62% | - |
| 06.08.2026 | 2,64 | 2,71 | 2,53 | 2,55 | -2,97% | - |
| 05.08.2026 | 2,83 | 2,86 | 2,62 | 2,63 | -7,24% | - |
| 04.08.2026 | 2,66 | 2,86 | 2,66 | 2,83 | 8,05% | - |
| 03.08.2026 | 2,49 | 2,72 | 2,43 | 2,62 | 5,01% | - |
| 31.07.2026 | 2,46 | 2,62 | 2,43 | 2,50 | 4,96% | - |
| 30.07.2026 | 2,19 | 2,43 | 2,18 | 2,38 | 5,83% | - |
| 29.07.2026 | 2,41 | 2,51 | 2,21 | 2,25 | -7,38% | - |
| 28.07.2026 | 2,58 | 2,59 | 2,31 | 2,43 | -0,98% | 416,00 |
| 27.07.2026 | 2,62 | 2,71 | 2,41 | 2,45 | -6,70% | 3.575,00 |
| 24.07.2026 | 2,88 | 2,89 | 2,61 | 2,63 | -8,31% | - |
| 23.07.2026 | 2,92 | 3,08 | 2,85 | 2,86 | -6,77% | - |
| 22.07.2026 | 3,05 | 3,35 | 3,02 | 3,07 | 1,35% | - |
| 21.07.2026 | 2,66 | 3,06 | 2,66 | 3,03 | 14,56% | 350,00 |
| 20.07.2026 | 2,73 | 2,73 | 2,59 | 2,65 | -1,34% | - |
| 17.07.2026 | 2,68 | 2,72 | 2,54 | 2,68 | -6,36% | 1.669,00 |
| 16.07.2026 | 2,87 | 2,88 | 2,86 | 2,86 | 0,85% | - |
| 15.07.2026 | 2,93 | 3,01 | 2,73 | 2,84 | -3,99% | - |
| 14.07.2026 | 2,89 | 3,04 | 2,85 | 2,96 | 2,78% | - |
| 13.07.2026 | 3,01 | 3,08 | 2,86 | 2,88 | -3,55% | - |
| 10.07.2026 | 3,29 | 3,32 | 2,98 | 2,98 | -9,14% | 400,00 |
| 09.07.2026 | 3,14 | 3,34 | 3,11 | 3,28 | 5,29% | 1.670,00 |
| 08.07.2026 | 3,36 | 3,36 | 3,08 | 3,12 | -6,90% | 2.550,00 |
| 07.07.2026 | 3,65 | 3,65 | 3,27 | 3,35 | -10,69% | 500,00 |
| 06.07.2026 | 3,61 | 3,84 | 3,55 | 3,75 | 3,94% | - |
| 03.07.2026 | 3,53 | 3,61 | 3,53 | 3,61 | 2,18% | - |
| 02.07.2026 | 3,93 | 4,02 | 3,50 | 3,53 | -10,43% | 647,00 |
| 01.07.2026 | 4,14 | 4,17 | 3,79 | 3,94 | -5,29% | 2.355,00 |
| 30.06.2026 | 3,96 | 4,27 | 3,95 | 4,16 | 5,82% | - |
| 29.06.2026 | 3,70 | 3,98 | 3,63 | 3,93 | 7,58% | - |
| 26.06.2026 | 3,70 | 3,81 | 3,57 | 3,66 | 3,72% | 390,00 |