3,110$
-4,16%
Echtzeit-Aktienkurs Nikola Corporation
Bid:
Ask:
Aktienkurse zur Nikola Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 3,23 | 3,24 | 3,03 | 3,11 | -4,16% | 2.516.016,00 |
| 11.11.2024 | 3,01 | 3,35 | 2,96 | 3,25 | 7,45% | 4.691.399,00 |
| 08.11.2024 | 3,14 | 3,14 | 2,98 | 3,02 | -1,95% | 2.916.189,00 |
| 07.11.2024 | 3,21 | 3,35 | 3,07 | 3,08 | -1,28% | 3.777.625,00 |
| 06.11.2024 | 3,12 | 3,25 | 2,91 | 3,12 | -2,80% | 4.451.603,00 |
| 05.11.2024 | 3,29 | 3,35 | 3,19 | 3,21 | -2,13% | 3.758.708,00 |
| 04.11.2024 | 3,75 | 3,76 | 3,24 | 3,28 | -12,65% | 9.886.411,00 |
| 01.11.2024 | 3,94 | 3,94 | 3,75 | 3,76 | -4,48% | 4.601.174,00 |
| 31.10.2024 | 4,16 | 4,26 | 3,80 | 3,93 | -6,96% | 6.204.899,00 |
| 30.10.2024 | 4,42 | 4,43 | 4,17 | 4,23 | -2,87% | 4.901.678,00 |
| 29.10.2024 | 5,35 | 5,54 | 4,26 | 4,35 | -18,08% | 10.034.233,00 |
| 28.10.2024 | 4,50 | 5,49 | 4,43 | 5,31 | 20,14% | 10.764.742,00 |
| 25.10.2024 | 4,18 | 4,50 | 4,17 | 4,42 | 4,74% | 3.637.523,00 |
| 24.10.2024 | 4,02 | 4,29 | 4,01 | 4,22 | 6,30% | 2.596.964,00 |
| 23.10.2024 | 4,19 | 4,22 | 3,92 | 3,97 | -7,03% | 3.358.390,00 |
| 22.10.2024 | 4,06 | 4,36 | 4,02 | 4,27 | 5,69% | 4.955.825,00 |
| 21.10.2024 | 3,81 | 4,06 | 3,80 | 4,04 | 5,76% | 4.082.069,00 |
| 18.10.2024 | 3,87 | 3,88 | 3,72 | 3,82 | -0,52% | 3.775.963,00 |
| 17.10.2024 | 4,11 | 4,15 | 3,81 | 3,84 | -7,69% | 4.916.188,00 |
| 16.10.2024 | 4,26 | 4,34 | 4,12 | 4,16 | -1,89% | 3.007.956,00 |
| 15.10.2024 | 4,23 | 4,32 | 4,18 | 4,24 | -0,12% | 1.547.646,00 |
| 14.10.2024 | 4,28 | 4,30 | 4,15 | 4,25 | -1,28% | 1.611.519,00 |
| 11.10.2024 | 4,32 | 4,54 | 4,29 | 4,30 | -1,26% | 2.546.508,00 |
| 10.10.2024 | 4,48 | 4,48 | 4,31 | 4,36 | -2,79% | 1.731.026,00 |
| 09.10.2024 | 4,50 | 4,50 | 4,36 | 4,48 | -0,44% | 1.799.993,00 |
| 08.10.2024 | 4,73 | 4,74 | 4,45 | 4,50 | -6,83% | 2.474.583,00 |
| 07.10.2024 | 5,05 | 5,09 | 4,62 | 4,83 | -3,98% | 3.887.430,00 |
| 04.10.2024 | 5,25 | 5,40 | 4,96 | 5,03 | -3,45% | 3.556.497,00 |
| 03.10.2024 | 5,40 | 5,53 | 5,13 | 5,21 | -6,29% | 4.153.933,00 |
| 02.10.2024 | 4,86 | 5,95 | 4,85 | 5,56 | 19,57% | 16.190.132,00 |
| 01.10.2024 | 4,58 | 4,97 | 4,58 | 4,65 | 1,53% | 4.841.534,00 |
| 30.09.2024 | 4,27 | 4,73 | 4,25 | 4,58 | 6,76% | 4.207.745,00 |
| 27.09.2024 | 4,19 | 4,50 | 4,16 | 4,29 | 2,39% | 3.723.844,00 |
| 26.09.2024 | 4,39 | 4,40 | 4,10 | 4,19 | -3,01% | 3.453.225,00 |
| 25.09.2024 | 4,65 | 4,67 | 4,26 | 4,32 | -7,69% | 4.118.750,00 |
| 24.09.2024 | 4,80 | 4,89 | 4,68 | 4,68 | -2,09% | 2.501.253,00 |
| 23.09.2024 | 5,06 | 5,06 | 4,78 | 4,78 | -4,97% | 2.280.410,00 |
| 20.09.2024 | 5,13 | 5,15 | 4,95 | 5,03 | -1,57% | 2.418.631,00 |
| 19.09.2024 | 5,23 | 5,27 | 5,10 | 5,11 | -0,78% | 2.141.585,00 |
| 18.09.2024 | 5,28 | 5,44 | 5,11 | 5,15 | -2,09% | 2.288.710,00 |
| 17.09.2024 | 5,50 | 5,51 | 5,22 | 5,26 | -3,66% | 1.998.827,00 |
| 16.09.2024 | 5,50 | 5,50 | 5,09 | 5,46 | 1,11% | 2.388.628,00 |
| 13.09.2024 | 5,11 | 5,45 | 5,11 | 5,40 | 5,26% | 2.247.674,00 |
| 12.09.2024 | 5,31 | 5,32 | 5,07 | 5,13 | -4,65% | 1.723.671,00 |
| 11.09.2024 | 5,13 | 5,51 | 5,13 | 5,38 | 4,87% | 2.844.962,00 |
| 10.09.2024 | 5,30 | 5,30 | 4,85 | 5,13 | -2,66% | 3.131.877,00 |
| 09.09.2024 | 5,30 | 5,30 | 5,02 | 5,27 | 0,09% | 2.372.844,00 |
| 06.09.2024 | 5,67 | 5,68 | 5,21 | 5,27 | -6,65% | 2.352.683,00 |
| 05.09.2024 | 6,02 | 6,03 | 5,62 | 5,64 | -4,57% | 1.806.143,00 |
| 04.09.2024 | 6,21 | 6,27 | 5,88 | 5,91 | -4,52% | 1.438.967,00 |
| 03.09.2024 | 6,58 | 6,60 | 6,10 | 6,19 | -6,64% | 1.879.134,00 |
| 30.08.2024 | 6,57 | 6,71 | 6,43 | 6,63 | 0,91% | 2.022.895,00 |
| 29.08.2024 | 6,60 | 6,74 | 6,51 | 6,57 | 0,92% | 1.403.657,00 |
| 28.08.2024 | 7,20 | 7,21 | 6,47 | 6,51 | -9,83% | 3.735.118,00 |
| 27.08.2024 | 7,35 | 7,35 | 7,22 | 7,22 | -2,17% | 1.195.159,00 |
| 26.08.2024 | 7,56 | 7,56 | 7,31 | 7,38 | -1,67% | 1.129.959,00 |
| 23.08.2024 | 7,51 | 7,68 | 7,24 | 7,51 | 2,95% | 2.741.488,00 |
| 22.08.2024 | 7,50 | 7,50 | 7,23 | 7,29 | -2,67% | 1.438.277,00 |
| 21.08.2024 | 7,33 | 7,50 | 7,24 | 7,49 | 2,74% | 2.105.310,00 |
| 20.08.2024 | 7,36 | 7,38 | 7,24 | 7,29 | -1,02% | 2.026.705,00 |
| 19.08.2024 | 7,71 | 7,71 | 7,20 | 7,37 | -9,41% | 8.907.178,00 |
| 16.08.2024 | 8,50 | 8,74 | 8,08 | 8,13 | -6,34% | 2.783.812,00 |
| 15.08.2024 | 7,81 | 9,14 | 7,80 | 8,68 | 12,58% | 4.127.438,00 |
| 14.08.2024 | 7,80 | 7,92 | 7,53 | 7,71 | -0,77% | 2.181.545,00 |
| 13.08.2024 | 8,07 | 8,23 | 7,72 | 7,77 | -3,12% | 2.312.360,00 |
| 12.08.2024 | 8,47 | 8,56 | 7,88 | 8,02 | -4,98% | 2.274.424,00 |
| 09.08.2024 | 8,45 | 9,75 | 7,57 | 8,44 | 8,34% | 7.640.432,00 |
| 08.08.2024 | 7,47 | 7,91 | 7,27 | 7,79 | 6,28% | 1.560.854,00 |
| 07.08.2024 | 7,74 | 7,79 | 7,31 | 7,33 | -3,81% | 1.094.879,00 |
| 06.08.2024 | 8,00 | 8,05 | 7,52 | 7,62 | -0,78% | 1.548.857,00 |
| 05.08.2024 | 7,05 | 7,72 | 7,02 | 7,68 | -3,27% | 2.125.214,00 |
| 02.08.2024 | 8,23 | 8,28 | 7,86 | 7,94 | -7,13% | 1.815.669,00 |
| 01.08.2024 | 9,07 | 9,07 | 8,36 | 8,55 | -4,79% | 1.905.919,00 |
| 31.07.2024 | 9,22 | 9,35 | 8,87 | 8,98 | -1,64% | 2.125.858,00 |
| 30.07.2024 | 9,14 | 9,32 | 9,01 | 9,13 | -1,40% | 960.158,00 |
| 29.07.2024 | 9,47 | 9,53 | 8,86 | 9,26 | -0,75% | 2.015.248,00 |
| 26.07.2024 | 9,46 | 9,70 | 9,12 | 9,33 | -0,53% | 1.771.057,00 |
| 25.07.2024 | 9,53 | 9,80 | 9,34 | 9,38 | -3,25% | 1.427.798,00 |
| 24.07.2024 | 9,70 | 10,09 | 9,27 | 9,70 | -2,07% | 1.923.326,00 |
| 23.07.2024 | 9,60 | 10,23 | 9,50 | 9,90 | 2,27% | 2.691.305,00 |
| 22.07.2024 | 9,56 | 9,88 | 9,24 | 9,68 | 2,33% | 2.197.022,00 |
| 19.07.2024 | 8,74 | 9,49 | 8,55 | 9,46 | 8,36% | 2.433.570,00 |
| 18.07.2024 | 9,42 | 9,62 | 8,61 | 8,73 | -7,28% | 3.233.762,00 |
| 17.07.2024 | 9,81 | 10,08 | 9,12 | 9,42 | -5,52% | 3.213.706,00 |
| 16.07.2024 | 9,50 | 10,09 | 9,50 | 9,97 | 3,21% | 3.633.516,00 |
| 15.07.2024 | 9,81 | 10,03 | 9,51 | 9,66 | -3,16% | 2.903.111,00 |
| 12.07.2024 | 10,00 | 10,34 | 9,73 | 9,97 | -0,25% | 4.214.127,00 |
| 11.07.2024 | 9,45 | 10,28 | 9,44 | 10,00 | 5,21% | 4.498.653,00 |
| 10.07.2024 | 9,75 | 9,77 | 8,90 | 9,50 | -2,56% | 4.796.762,00 |
| 09.07.2024 | 11,27 | 11,45 | 9,53 | 9,75 | -7,05% | 9.053.874,00 |
| 08.07.2024 | 9,21 | 11,94 | 9,15 | 10,49 | 16,69% | 14.250.587,00 |
| 05.07.2024 | 8,52 | 9,09 | 8,05 | 8,99 | 10,31% | 4.198.267,00 |
| 03.07.2024 | 8,10 | 8,97 | 8,04 | 8,15 | 1,37% | 4.739.140,00 |
| 02.07.2024 | 7,61 | 9,35 | 7,25 | 8,04 | 8,65% | 11.991.545,00 |
| 01.07.2024 | 8,02 | 8,16 | 7,35 | 7,40 | -9,84% | 4.145.468,00 |
| 28.06.2024 | 8,62 | 8,62 | 8,02 | 8,21 | -4,00% | 3.611.655,00 |
| 27.06.2024 | 9,68 | 9,68 | 8,02 | 8,55 | -13,72% | 7.690.372,00 |
| 26.06.2024 | 9,35 | 10,86 | 9,28 | 9,91 | 5,76% | 4.362.463,00 |
| 25.06.2024 | 10,32 | 10,35 | 8,77 | 9,37 | 2.608,09% | 3.874.538,00 |
| 24.06.2024 | 0,36 | 0,37 | 0,34 | 0,35 | -3,08% | 119.781.927,00 |