4,970$
1,02%
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 | 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 |
| 08.09.2025 | 2,03 | 2,04 | 1,90 | 1,93 | -6,76% | 1.573.308,00 |
| 05.09.2025 | 2,10 | 2,13 | 2,04 | 2,07 | 0,00% | 1.045.981,00 |
| 04.09.2025 | 2,09 | 2,13 | 2,00 | 2,07 | -3,72% | 1.758.140,00 |
| 03.09.2025 | 2,12 | 2,33 | 2,10 | 2,15 | 2,38% | 3.769.283,00 |
| 02.09.2025 | 2,00 | 2,12 | 1,91 | 2,10 | 3,96% | 2.543.993,00 |
| 29.08.2025 | 1,94 | 2,08 | 1,86 | 2,02 | 6,32% | 3.300.789,00 |
| 28.08.2025 | 1,65 | 1,92 | 1,64 | 1,90 | 15,85% | 4.506.785,00 |
| 27.08.2025 | 1,75 | 1,75 | 1,60 | 1,64 | -3,53% | 1.897.839,00 |
| 26.08.2025 | 1,61 | 1,75 | 1,60 | 1,70 | 6,25% | 1.269.346,00 |
| 25.08.2025 | 1,65 | 1,68 | 1,57 | 1,60 | -2,44% | 993.620,00 |
| 22.08.2025 | 1,62 | 1,71 | 1,61 | 1,64 | 1,86% | 1.658.134,00 |
| 21.08.2025 | 1,62 | 1,67 | 1,55 | 1,61 | -0,62% | 1.389.531,00 |
| 20.08.2025 | 1,41 | 1,62 | 1,40 | 1,62 | 12,50% | 1.671.241,00 |
| 19.08.2025 | 1,50 | 1,57 | 1,43 | 1,44 | -4,64% | 1.525.042,00 |
| 18.08.2025 | 1,49 | 1,57 | 1,47 | 1,51 | 2,03% | 1.152.982,00 |
| 15.08.2025 | 1,57 | 1,57 | 1,47 | 1,48 | -5,73% | 1.060.154,00 |
| 14.08.2025 | 1,43 | 1,60 | 1,40 | 1,57 | 7,53% | 1.779.686,00 |
| 13.08.2025 | 1,45 | 1,48 | 1,36 | 1,46 | 2,10% | 1.447.505,00 |
| 12.08.2025 | 1,39 | 1,48 | 1,34 | 1,43 | 0,70% | 2.190.406,00 |
| 11.08.2025 | 1,50 | 1,56 | 1,38 | 1,42 | -2,07% | 2.124.565,00 |
| 08.08.2025 | 1,32 | 1,55 | 1,20 | 1,45 | 3,57% | 3.991.131,00 |
| 07.08.2025 | 1,27 | 1,69 | 1,18 | 1,40 | 19,66% | 13.599.050,00 |
| 06.08.2025 | 1,19 | 1,27 | 1,13 | 1,17 | 2,63% | 1.490.852,00 |
| 05.08.2025 | 1,11 | 1,15 | 1,03 | 1,14 | 6,54% | 1.055.771,00 |
| 04.08.2025 | 1,07 | 1,11 | 1,04 | 1,07 | 1,90% | 710.218,00 |
| 01.08.2025 | 1,11 | 1,14 | 1,02 | 1,05 | -8,70% | 894.267,00 |
| 31.07.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 4,55% | 589.727,00 |
| 30.07.2025 | 1,20 | 1,24 | 1,09 | 1,10 | -7,56% | 1.065.441,00 |
| 29.07.2025 | 1,19 | 1,23 | 1,12 | 1,19 | -1,65% | 1.776.779,00 |
| 28.07.2025 | 1,37 | 1,37 | 1,16 | 1,21 | -8,33% | 1.987.807,00 |
| 25.07.2025 | 1,37 | 1,45 | 1,23 | 1,32 | -2,22% | 2.756.664,00 |
| 24.07.2025 | 1,32 | 1,64 | 1,23 | 1,35 | 13,45% | 10.233.450,00 |
| 23.07.2025 | 1,10 | 1,19 | 1,07 | 1,19 | 16,67% | 2.529.103,00 |
| 22.07.2025 | 1,00 | 1,09 | 0,97 | 1,02 | 8,51% | 1.380.881,00 |