4,030$
-9,84%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 4,28 | 4,39 | 3,99 | 4,03 | -9,84% | 2.755.438,00 |
| 04.02.2026 | 5,23 | 5,27 | 4,16 | 4,47 | -13,04% | 3.965.171,00 |
| 03.02.2026 | 4,75 | 5,17 | 4,52 | 5,14 | 11,74% | 3.977.768,00 |
| 02.02.2026 | 4,74 | 4,91 | 4,56 | 4,60 | -2,13% | 1.514.334,00 |
| 30.01.2026 | 5,11 | 5,34 | 4,69 | 4,70 | -10,65% | 2.986.931,00 |
| 29.01.2026 | 5,30 | 5,47 | 5,04 | 5,26 | -0,57% | 1.857.070,00 |
| 28.01.2026 | 5,22 | 5,36 | 5,11 | 5,29 | 1,54% | 1.451.121,00 |
| 27.01.2026 | 5,15 | 5,47 | 5,10 | 5,21 | 1,17% | 1.379.439,00 |
| 26.01.2026 | 5,27 | 5,34 | 5,08 | 5,15 | -7,87% | 2.403.991,00 |
| 22.01.2026 | 5,56 | 5,93 | 5,52 | 5,59 | 1,45% | 2.075.388,00 |
| 21.01.2026 | 5,74 | 5,99 | 5,14 | 5,51 | -3,50% | 3.161.699,00 |
| 20.01.2026 | 5,52 | 5,83 | 5,37 | 5,71 | -0,17% | 4.449.049,00 |
| 16.01.2026 | 5,90 | 6,02 | 5,72 | 5,72 | -5,14% | 2.837.523,00 |
| 15.01.2026 | 6,06 | 6,35 | 5,96 | 6,03 | -0,66% | 2.415.821,00 |
| 14.01.2026 | 5,59 | 6,09 | 5,33 | 6,07 | 8,01% | 3.234.295,00 |
| 13.01.2026 | 5,46 | 5,84 | 5,31 | 5,62 | 4,46% | 3.019.729,00 |
| 12.01.2026 | 5,23 | 5,52 | 5,00 | 5,38 | 1,70% | 2.364.833,00 |
| 09.01.2026 | 5,45 | 5,48 | 5,15 | 5,29 | -2,22% | 1.946.693,00 |
| 08.01.2026 | 5,50 | 5,84 | 5,35 | 5,41 | -0,37% | 2.468.698,00 |
| 07.01.2026 | 5,60 | 5,66 | 5,28 | 5,43 | -4,57% | 2.503.446,00 |
| 06.01.2026 | 4,99 | 5,90 | 4,98 | 5,69 | 15,65% | 6.283.570,00 |
| 05.01.2026 | 5,06 | 5,17 | 4,64 | 4,92 | 0,61% | 3.522.279,00 |
| 02.01.2026 | 4,72 | 4,91 | 4,41 | 4,89 | 6,07% | 2.359.267,00 |
| 31.12.2025 | 4,68 | 4,79 | 4,45 | 4,61 | -2,54% | 3.090.493,00 |
| 30.12.2025 | 5,08 | 5,35 | 4,72 | 4,73 | -5,02% | 5.253.526,00 |
| 29.12.2025 | 4,72 | 5,04 | 4,71 | 4,98 | 2,26% | 1.928.591,00 |
| 26.12.2025 | 4,97 | 5,03 | 4,78 | 4,87 | -2,40% | 1.729.063,00 |
| 24.12.2025 | 4,96 | 5,08 | 4,79 | 4,99 | -1,77% | 1.397.038,00 |
| 23.12.2025 | 4,56 | 5,11 | 4,56 | 5,08 | 10,43% | 3.398.796,00 |
| 22.12.2025 | 4,78 | 4,83 | 4,30 | 4,60 | -3,77% | 3.899.768,00 |
| 19.12.2025 | 5,03 | 5,37 | 4,75 | 4,78 | -6,64% | 9.837.600,00 |
| 18.12.2025 | 4,82 | 5,41 | 4,82 | 5,12 | 8,94% | 4.743.405,00 |
| 17.12.2025 | 5,00 | 5,19 | 4,66 | 4,70 | -6,00% | 4.763.271,00 |
| 16.12.2025 | 4,85 | 5,09 | 4,66 | 5,00 | 0,60% | 4.409.837,00 |
| 15.12.2025 | 5,04 | 5,38 | 4,70 | 4,97 | 1,02% | 3.684.312,00 |
| 12.12.2025 | 5,37 | 5,40 | 4,81 | 4,92 | -9,23% | 3.199.776,00 |
| 11.12.2025 | 4,60 | 5,56 | 4,40 | 5,42 | 16,31% | 5.812.944,00 |
| 10.12.2025 | 4,39 | 4,75 | 4,29 | 4,66 | 3,56% | 1.922.194,00 |
| 09.12.2025 | 4,35 | 4,55 | 4,21 | 4,50 | 3,21% | 1.972.075,00 |
| 08.12.2025 | 4,32 | 4,44 | 4,08 | 4,36 | 2,35% | 2.199.657,00 |
| 05.12.2025 | 4,09 | 4,41 | 4,07 | 4,26 | 3,15% | 2.505.579,00 |
| 04.12.2025 | 3,64 | 4,15 | 3,64 | 4,13 | 13,46% | 3.192.124,00 |
| 03.12.2025 | 3,38 | 3,64 | 3,29 | 3,64 | 8,98% | 1.667.422,00 |
| 02.12.2025 | 3,40 | 3,49 | 3,29 | 3,34 | -0,30% | 1.109.219,00 |
| 01.12.2025 | 3,30 | 3,46 | 3,25 | 3,35 | -2,62% | 1.340.498,00 |
| 28.11.2025 | 3,34 | 3,45 | 3,31 | 3,44 | 3,30% | 1.489.371,00 |
| 26.11.2025 | 3,26 | 3,35 | 3,18 | 3,33 | 3,10% | 1.317.517,00 |
| 25.11.2025 | 2,98 | 3,23 | 2,93 | 3,23 | 8,03% | 1.757.299,00 |
| 24.11.2025 | 3,03 | 3,08 | 2,89 | 2,99 | 2,05% | 1.846.005,00 |
| 20.11.2025 | 3,30 | 3,53 | 2,93 | 2,93 | -8,15% | 3.298.363,00 |
| 19.11.2025 | 3,20 | 3,29 | 3,11 | 3,19 | 0,31% | 1.852.971,00 |
| 18.11.2025 | 3,14 | 3,30 | 3,07 | 3,18 | 0,32% | 2.336.586,00 |
| 17.11.2025 | 3,09 | 3,35 | 3,08 | 3,17 | 1,93% | 3.515.885,00 |
| 13.11.2025 | 3,31 | 3,49 | 3,03 | 3,11 | -9,59% | 2.757.706,00 |
| 12.11.2025 | 4,21 | 4,22 | 3,16 | 3,44 | -19,81% | 5.966.012,00 |
| 11.11.2025 | 4,13 | 4,85 | 4,02 | 4,29 | 20,85% | 13.235.071,00 |
| 10.11.2025 | 3,65 | 3,77 | 3,51 | 3,55 | 0,57% | 2.283.649,00 |
| 07.11.2025 | 3,36 | 3,53 | 3,21 | 3,53 | 0,00% | 2.172.428,00 |
| 06.11.2025 | 3,44 | 3,63 | 3,30 | 3,53 | 4,75% | 2.278.766,00 |
| 05.11.2025 | 3,25 | 3,41 | 3,15 | 3,37 | 5,64% | 1.584.019,00 |
| 04.11.2025 | 3,31 | 3,71 | 3,17 | 3,19 | -4,20% | 3.299.015,00 |
| 03.11.2025 | 3,55 | 3,58 | 3,29 | 3,33 | -5,93% | 1.538.133,00 |
| 31.10.2025 | 3,29 | 3,56 | 3,28 | 3,54 | 6,95% | 1.793.988,00 |
| 30.10.2025 | 3,15 | 3,34 | 3,12 | 3,31 | 1,53% | 1.651.769,00 |
| 29.10.2025 | 3,36 | 3,61 | 3,19 | 3,26 | -1,51% | 2.531.360,00 |
| 28.10.2025 | 3,15 | 3,45 | 3,15 | 3,31 | 3,12% | 1.629.222,00 |
| 27.10.2025 | 3,47 | 3,50 | 3,17 | 3,21 | -6,69% | 2.351.971,00 |
| 24.10.2025 | 3,50 | 3,73 | 3,43 | 3,44 | 2,08% | 2.063.482,00 |
| 23.10.2025 | 3,33 | 3,59 | 3,32 | 3,37 | 1,51% | 1.865.782,00 |
| 22.10.2025 | 3,50 | 3,59 | 3,02 | 3,32 | -9,04% | 4.710.474,00 |
| 21.10.2025 | 3,81 | 3,84 | 3,61 | 3,65 | -6,17% | 1.833.882,00 |
| 20.10.2025 | 3,83 | 4,00 | 3,74 | 3,89 | 3,73% | 2.104.397,00 |
| 17.10.2025 | 3,64 | 3,83 | 3,59 | 3,75 | -3,35% | 2.540.669,00 |
| 16.10.2025 | 4,45 | 4,56 | 3,84 | 3,88 | -11,82% | 3.888.567,00 |
| 15.10.2025 | 4,31 | 4,55 | 4,06 | 4,40 | 4,76% | 4.790.188,00 |
| 14.10.2025 | 3,73 | 4,23 | 3,61 | 4,20 | 12,00% | 4.659.082,00 |
| 13.10.2025 | 3,38 | 3,79 | 3,33 | 3,75 | 12,28% | 5.703.614,00 |
| 10.10.2025 | 3,51 | 3,69 | 3,29 | 3,34 | -4,30% | 3.212.740,00 |
| 09.10.2025 | 3,35 | 3,75 | 3,34 | 3,49 | 4,18% | 3.242.829,00 |
| 08.10.2025 | 3,36 | 3,48 | 3,27 | 3,35 | 1,21% | 2.092.161,00 |
| 07.10.2025 | 3,31 | 3,79 | 3,25 | 3,31 | 0,91% | 4.051.031,00 |
| 06.10.2025 | 3,41 | 3,48 | 3,27 | 3,28 | 0,61% | 1.765.184,00 |
| 02.10.2025 | 3,23 | 3,52 | 3,18 | 3,26 | 1,56% | 3.481.767,00 |
| 01.10.2025 | 2,89 | 3,23 | 2,88 | 3,21 | 8,08% | 2.380.119,00 |
| 30.09.2025 | 2,93 | 3,04 | 2,81 | 2,97 | -1,66% | 1.742.294,00 |
| 29.09.2025 | 2,99 | 3,07 | 2,69 | 3,02 | -0,33% | 4.409.825,00 |
| 26.09.2025 | 3,25 | 3,26 | 2,94 | 3,03 | -5,02% | 4.417.226,00 |
| 25.09.2025 | 2,95 | 3,27 | 2,91 | 3,19 | 3,91% | 4.346.413,00 |
| 24.09.2025 | 3,18 | 3,20 | 2,81 | 3,07 | -3,46% | 4.984.497,00 |
| 23.09.2025 | 3,04 | 3,55 | 3,02 | 3,18 | 4,61% | 6.242.503,00 |
| 22.09.2025 | 3,07 | 3,15 | 2,82 | 3,04 | -2,25% | 3.943.169,00 |
| 19.09.2025 | 2,72 | 3,18 | 2,60 | 3,11 | 16,04% | 7.028.646,00 |
| 18.09.2025 | 2,38 | 2,84 | 2,37 | 2,68 | 13,56% | 6.545.319,00 |
| 17.09.2025 | 2,29 | 2,40 | 2,25 | 2,36 | 4,42% | 2.731.153,00 |
| 16.09.2025 | 2,25 | 2,27 | 2,11 | 2,26 | 0,44% | 1.961.395,00 |
| 15.09.2025 | 2,33 | 2,35 | 2,18 | 2,25 | -1,75% | 1.910.911,00 |
| 12.09.2025 | 2,07 | 2,29 | 2,01 | 2,29 | 12,81% | 2.491.970,00 |
| 11.09.2025 | 1,91 | 2,09 | 1,89 | 2,03 | 6,28% | 1.575.816,00 |
| 10.09.2025 | 1,78 | 1,93 | 1,78 | 1,91 | 7,91% | 1.766.397,00 |
| 09.09.2025 | 1,92 | 1,92 | 1,73 | 1,77 | -8,29% | 2.820.380,00 |