0,184$
-29,66%
Echtzeit-Aktienkurs Nikola Corporation
Bid:
Ask:
Aktienkurse zur Nikola Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 0,23 | 0,25 | 0,18 | 0,18 | -29,77% | 35.596.097,00 |
| 24.02.2025 | 0,31 | 0,32 | 0,23 | 0,26 | -31,05% | 46.152.499,00 |
| 21.02.2025 | 0,44 | 0,49 | 0,38 | 0,38 | -13,64% | 28.620.826,00 |
| 20.02.2025 | 0,41 | 0,53 | 0,40 | 0,44 | -5,58% | 37.006.892,00 |
| 19.02.2025 | 0,36 | 0,51 | 0,35 | 0,47 | -39,16% | 109.368.599,00 |
| 18.02.2025 | 0,58 | 0,87 | 0,58 | 0,77 | 41,59% | 79.725.287,00 |
| 14.02.2025 | 0,63 | 0,64 | 0,54 | 0,54 | -10,43% | 15.096.679,00 |
| 13.02.2025 | 0,69 | 0,69 | 0,58 | 0,60 | -12,72% | 15.725.873,00 |
| 12.02.2025 | 0,66 | 0,75 | 0,64 | 0,69 | 3,75% | 28.074.134,00 |
| 11.02.2025 | 0,49 | 0,70 | 0,45 | 0,67 | 33,13% | 69.528.409,00 |
| 10.02.2025 | 0,47 | 0,53 | 0,46 | 0,50 | 13,09% | 31.422.659,00 |
| 07.02.2025 | 0,46 | 0,55 | 0,43 | 0,44 | -41,09% | 51.985.251,00 |
| 06.02.2025 | 0,80 | 0,82 | 0,75 | 0,75 | -4,45% | 8.007.405,00 |
| 05.02.2025 | 0,77 | 0,86 | 0,77 | 0,79 | -0,76% | 7.706.252,00 |
| 04.02.2025 | 0,73 | 0,81 | 0,73 | 0,79 | 10,14% | 13.788.316,00 |
| 03.02.2025 | 0,75 | 0,75 | 0,71 | 0,72 | -8,86% | 7.582.778,00 |
| 31.01.2025 | 0,82 | 0,82 | 0,77 | 0,79 | -2,35% | 7.031.035,00 |
| 30.01.2025 | 0,76 | 0,87 | 0,75 | 0,81 | 5,06% | 12.399.555,00 |
| 29.01.2025 | 0,81 | 0,83 | 0,76 | 0,77 | -8,00% | 11.966.955,00 |
| 28.01.2025 | 0,87 | 0,89 | 0,81 | 0,84 | -5,21% | 11.950.929,00 |
| 27.01.2025 | 0,85 | 0,95 | 0,85 | 0,88 | -3,29% | 13.347.636,00 |
| 24.01.2025 | 0,85 | 0,98 | 0,85 | 0,91 | 8,05% | 41.833.256,00 |
| 23.01.2025 | 1,17 | 1,17 | 0,76 | 0,85 | -27,78% | 62.528.408,00 |
| 22.01.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -3,70% | 5.847.716,00 |
| 21.01.2025 | 1,32 | 1,35 | 1,20 | 1,22 | -9,33% | 9.027.378,00 |
| 17.01.2025 | 1,23 | 1,40 | 1,22 | 1,34 | 10,74% | 23.987.298,00 |
| 16.01.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -1,63% | 6.366.243,00 |
| 15.01.2025 | 1,15 | 1,30 | 1,14 | 1,23 | 9,82% | 11.215.393,00 |
| 14.01.2025 | 1,18 | 1,22 | 1,09 | 1,12 | -1,75% | 7.107.834,00 |
| 13.01.2025 | 1,15 | 1,16 | 1,07 | 1,14 | -3,39% | 10.897.538,00 |
| 10.01.2025 | 1,24 | 1,29 | 1,17 | 1,18 | -3,28% | 10.129.620,00 |
| 08.01.2025 | 1,37 | 1,39 | 1,21 | 1,22 | -14,08% | 15.694.775,00 |
| 07.01.2025 | 1,60 | 1,69 | 1,41 | 1,42 | -11,25% | 16.415.696,00 |
| 06.01.2025 | 1,77 | 1,79 | 1,53 | 1,60 | 0,00% | 27.838.037,00 |
| 03.01.2025 | 1,37 | 1,67 | 1,25 | 1,60 | 24,03% | 40.894.388,00 |
| 02.01.2025 | 1,25 | 1,39 | 1,19 | 1,29 | 8,40% | 22.972.438,00 |
| 31.12.2024 | 1,13 | 1,44 | 1,11 | 1,19 | 7,21% | 27.368.304,00 |
| 30.12.2024 | 1,13 | 1,15 | 1,08 | 1,11 | -3,48% | 6.619.902,00 |
| 27.12.2024 | 1,12 | 1,22 | 1,08 | 1,15 | 0,88% | 10.154.625,00 |
| 26.12.2024 | 1,14 | 1,16 | 1,09 | 1,14 | -0,87% | 13.425.753,00 |
| 24.12.2024 | 1,15 | 1,18 | 1,12 | 1,15 | -0,86% | 2.701.914,00 |
| 23.12.2024 | 1,17 | 1,20 | 1,12 | 1,16 | -0,43% | 6.623.162,00 |
| 20.12.2024 | 1,16 | 1,23 | 1,12 | 1,17 | -0,43% | 14.112.764,00 |
| 19.12.2024 | 1,31 | 1,32 | 1,16 | 1,17 | -6,40% | 9.902.721,00 |
| 18.12.2024 | 1,22 | 1,55 | 1,19 | 1,25 | 3,31% | 20.397.326,00 |
| 17.12.2024 | 1,17 | 1,27 | 1,15 | 1,21 | 2,54% | 6.970.828,00 |
| 16.12.2024 | 1,39 | 1,41 | 1,16 | 1,18 | -17,48% | 16.343.278,00 |
| 13.12.2024 | 1,54 | 1,58 | 1,42 | 1,43 | -8,92% | 12.112.849,00 |
| 12.12.2024 | 1,60 | 1,75 | 1,32 | 1,57 | -1,26% | 17.464.028,00 |
| 11.12.2024 | 1,56 | 1,64 | 1,50 | 1,59 | 1,27% | 4.043.114,00 |
| 10.12.2024 | 1,52 | 1,63 | 1,46 | 1,57 | 3,97% | 7.870.326,00 |
| 09.12.2024 | 1,52 | 1,62 | 1,40 | 1,51 | -6,21% | 16.974.354,00 |
| 06.12.2024 | 1,71 | 1,80 | 1,60 | 1,61 | -2,42% | 12.626.315,00 |
| 05.12.2024 | 1,80 | 1,94 | 1,65 | 1,65 | -6,25% | 9.317.334,00 |
| 04.12.2024 | 1,69 | 1,76 | 1,65 | 1,76 | 5,39% | 6.612.264,00 |
| 03.12.2024 | 1,80 | 1,82 | 1,64 | 1,67 | -9,24% | 12.963.610,00 |
| 02.12.2024 | 2,00 | 2,04 | 1,81 | 1,84 | -8,46% | 11.565.850,00 |
| 29.11.2024 | 1,98 | 2,02 | 1,92 | 2,01 | 2,55% | 5.203.298,00 |
| 27.11.2024 | 1,95 | 2,03 | 1,89 | 1,96 | 0,51% | 6.041.719,00 |
| 26.11.2024 | 2,09 | 2,09 | 1,91 | 1,95 | -7,14% | 7.131.019,00 |
| 25.11.2024 | 2,03 | 2,24 | 1,96 | 2,10 | 3,96% | 11.207.982,00 |
| 22.11.2024 | 2,03 | 2,07 | 1,95 | 2,02 | 5,76% | 5.674.481,00 |
| 20.11.2024 | 1,92 | 2,07 | 1,88 | 1,91 | -1,55% | 5.502.476,00 |
| 19.11.2024 | 2,00 | 2,08 | 1,90 | 1,94 | -3,96% | 6.026.238,00 |
| 18.11.2024 | 2,32 | 2,32 | 1,92 | 2,02 | -13,68% | 13.298.278,00 |
| 15.11.2024 | 2,53 | 2,57 | 2,32 | 2,34 | -2,90% | 8.536.841,00 |
| 14.11.2024 | 3,12 | 3,17 | 2,16 | 2,41 | -22,26% | 19.340.994,00 |
| 13.11.2024 | 3,11 | 3,26 | 3,09 | 3,10 | -0,32% | 2.914.937,00 |
| 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 |