1,995$
-2,68%
Echtzeit-Aktienkurs NET Power Inc
Bid:
Ask:
Aktienkurse zur NET Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,07 | 2,07 | 1,92 | 2,00 | -2,44% | 739.392,00 |
| 07.05.2026 | 2,18 | 2,24 | 2,03 | 2,05 | -5,53% | 908.220,00 |
| 06.05.2026 | 2,06 | 2,18 | 1,97 | 2,17 | 6,37% | 860.120,00 |
| 05.05.2026 | 2,01 | 2,07 | 1,97 | 2,04 | 3,03% | 806.488,00 |
| 04.05.2026 | 1,97 | 2,08 | 1,94 | 1,98 | -0,50% | 832.294,00 |
| 01.05.2026 | 1,93 | 2,02 | 1,89 | 1,99 | 4,19% | 813.239,00 |
| 30.04.2026 | 1,85 | 1,99 | 1,81 | 1,91 | 4,95% | 846.063,00 |
| 29.04.2026 | 1,80 | 1,89 | 1,72 | 1,82 | -0,55% | 1.051.202,00 |
| 28.04.2026 | 1,77 | 1,84 | 1,74 | 1,83 | 2,81% | 422.887,00 |
| 27.04.2026 | 1,73 | 1,80 | 1,71 | 1,78 | 2,89% | 516.023,00 |
| 24.04.2026 | 1,71 | 1,75 | 1,67 | 1,73 | 1,76% | 394.888,00 |
| 23.04.2026 | 1,76 | 1,77 | 1,66 | 1,70 | -1,73% | 465.918,00 |
| 22.04.2026 | 1,65 | 1,82 | 1,65 | 1,73 | 6,79% | 660.598,00 |
| 21.04.2026 | 1,68 | 1,72 | 1,62 | 1,62 | -2,99% | 472.219,00 |
| 20.04.2026 | 1,66 | 1,70 | 1,60 | 1,67 | -1,18% | 512.674,00 |
| 17.04.2026 | 1,66 | 1,85 | 1,64 | 1,69 | 5,62% | 1.521.979,00 |
| 16.04.2026 | 1,65 | 1,66 | 1,54 | 1,60 | -1,84% | 563.598,00 |
| 15.04.2026 | 1,55 | 1,65 | 1,55 | 1,63 | 4,49% | 682.327,00 |
| 14.04.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 1,96% | 504.346,00 |
| 13.04.2026 | 1,49 | 1,58 | 1,48 | 1,53 | 1,32% | 431.267,00 |
| 10.04.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | 382.084,00 |
| 09.04.2026 | 1,52 | 1,57 | 1,51 | 1,51 | -3,21% | 232.004,00 |
| 08.04.2026 | 1,63 | 1,65 | 1,55 | 1,56 | 2,63% | 362.787,00 |
| 07.04.2026 | 1,51 | 1,55 | 1,46 | 1,52 | -1,30% | 513.132,00 |
| 06.04.2026 | 1,54 | 1,61 | 1,54 | 1,54 | -1,28% | 257.881,00 |
| 02.04.2026 | 1,52 | 1,57 | 1,48 | 1,56 | 0,65% | 613.314,00 |
| 01.04.2026 | 1,62 | 1,63 | 1,54 | 1,55 | -0,64% | 768.944,00 |
| 31.03.2026 | 1,53 | 1,64 | 1,53 | 1,56 | 4,70% | 632.208,00 |
| 30.03.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -4,49% | 941.195,00 |
| 27.03.2026 | 1,61 | 1,64 | 1,53 | 1,56 | -5,45% | 1.046.198,00 |
| 26.03.2026 | 1,74 | 1,80 | 1,62 | 1,65 | -5,71% | 557.029,00 |
| 25.03.2026 | 1,74 | 1,79 | 1,71 | 1,75 | 3,55% | 515.285,00 |
| 24.03.2026 | 1,71 | 1,73 | 1,64 | 1,69 | -2,31% | 526.761,00 |
| 23.03.2026 | 1,72 | 1,79 | 1,69 | 1,73 | 3,59% | 550.541,00 |
| 20.03.2026 | 1,68 | 1,70 | 1,64 | 1,67 | -2,34% | 1.366.404,00 |
| 19.03.2026 | 1,66 | 1,72 | 1,59 | 1,71 | 1,79% | 661.370,00 |
| 18.03.2026 | 1,75 | 1,76 | 1,66 | 1,68 | -5,08% | 563.962,00 |
| 17.03.2026 | 1,71 | 1,84 | 1,69 | 1,77 | 4,73% | 1.046.371,00 |
| 16.03.2026 | 1,74 | 1,74 | 1,65 | 1,69 | -1,17% | 736.846,00 |
| 13.03.2026 | 1,91 | 1,94 | 1,71 | 1,71 | -8,56% | 941.566,00 |
| 12.03.2026 | 1,89 | 1,97 | 1,87 | 1,87 | -1,58% | 920.145,00 |
| 11.03.2026 | 1,89 | 2,01 | 1,88 | 1,90 | -0,52% | 885.678,00 |
| 10.03.2026 | 1,86 | 2,02 | 1,85 | 1,91 | -1,55% | 1.203.663,00 |
| 09.03.2026 | 1,89 | 1,96 | 1,85 | 1,94 | -0,51% | 863.631,00 |
| 06.03.2026 | 1,97 | 1,99 | 1,89 | 1,95 | -2,99% | 650.108,00 |
| 05.03.2026 | 1,97 | 2,04 | 1,94 | 2,01 | -0,50% | 1.034.549,00 |
| 04.03.2026 | 2,02 | 2,07 | 1,94 | 2,02 | 0,00% | 436.966,00 |
| 03.03.2026 | 2,03 | 2,11 | 1,99 | 2,02 | -4,72% | 1.286.315,00 |
| 02.03.2026 | 1,88 | 2,12 | 1,88 | 2,12 | 9,84% | 885.991,00 |
| 27.02.2026 | 1,93 | 2,01 | 1,89 | 1,93 | -1,53% | 567.034,00 |
| 26.02.2026 | 1,90 | 2,00 | 1,87 | 1,96 | 3,16% | 610.531,00 |
| 25.02.2026 | 1,97 | 1,99 | 1,90 | 1,90 | -2,56% | 473.982,00 |
| 24.02.2026 | 1,83 | 2,00 | 1,81 | 1,95 | 5,41% | 604.596,00 |
| 23.02.2026 | 1,91 | 1,92 | 1,69 | 1,85 | -5,61% | 1.915.186,00 |
| 20.02.2026 | 2,13 | 2,13 | 1,94 | 1,96 | -9,68% | 1.009.604,00 |
| 19.02.2026 | 2,07 | 2,18 | 2,05 | 2,17 | 3,83% | 647.944,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,04 | 2,09 | -1,42% | 627.840,00 |
| 17.02.2026 | 2,10 | 2,14 | 2,02 | 2,12 | -0,47% | 425.412,00 |
| 13.02.2026 | 2,08 | 2,22 | 2,06 | 2,13 | 3,40% | 902.975,00 |
| 12.02.2026 | 1,99 | 2,08 | 1,93 | 2,06 | 3,00% | 2.110.257,00 |
| 11.02.2026 | 2,08 | 2,09 | 1,98 | 2,00 | -1,48% | 725.026,00 |
| 10.02.2026 | 2,14 | 2,17 | 2,01 | 2,03 | -5,14% | 444.700,00 |
| 09.02.2026 | 2,11 | 2,16 | 2,03 | 2,14 | 0,00% | 528.067,00 |
| 06.02.2026 | 2,05 | 2,16 | 2,00 | 2,14 | 7,00% | 669.239,00 |
| 05.02.2026 | 2,15 | 2,17 | 1,96 | 2,00 | -8,26% | 1.120.506,00 |
| 04.02.2026 | 2,29 | 2,29 | 2,10 | 2,18 | -3,96% | 983.476,00 |
| 03.02.2026 | 2,34 | 2,43 | 2,20 | 2,27 | -2,99% | 573.114,00 |
| 02.02.2026 | 2,31 | 2,43 | 2,29 | 2,34 | -1,27% | 550.271,00 |
| 30.01.2026 | 2,37 | 2,39 | 2,26 | 2,37 | -1,25% | 1.401.212,00 |
| 29.01.2026 | 2,33 | 2,42 | 2,27 | 2,40 | 2,56% | 771.273,00 |
| 28.01.2026 | 2,42 | 2,43 | 2,32 | 2,34 | -1,27% | 689.939,00 |
| 27.01.2026 | 2,35 | 2,41 | 2,35 | 2,37 | 0,42% | 543.634,00 |
| 26.01.2026 | 2,44 | 2,44 | 2,31 | 2,36 | -3,28% | 915.578,00 |
| 23.01.2026 | 2,47 | 2,50 | 2,39 | 2,44 | -2,79% | 739.668,00 |
| 22.01.2026 | 2,57 | 2,62 | 2,48 | 2,51 | -3,09% | 672.107,00 |
| 21.01.2026 | 2,52 | 2,61 | 2,45 | 2,59 | 4,86% | 709.523,00 |
| 20.01.2026 | 2,50 | 2,62 | 2,43 | 2,47 | -6,44% | 782.524,00 |
| 16.01.2026 | 2,53 | 2,72 | 2,50 | 2,64 | 5,18% | 1.635.222,00 |
| 15.01.2026 | 2,79 | 2,79 | 2,50 | 2,51 | -8,39% | 1.067.159,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,63 | 2,74 | -2,84% | 821.218,00 |
| 13.01.2026 | 2,81 | 2,89 | 2,77 | 2,82 | 0,71% | 545.317,00 |
| 12.01.2026 | 2,76 | 2,96 | 2,75 | 2,80 | 0,72% | 599.412,00 |
| 09.01.2026 | 2,76 | 2,81 | 2,69 | 2,78 | 2,21% | 681.224,00 |
| 08.01.2026 | 2,70 | 2,85 | 2,67 | 2,72 | 0,37% | 781.827,00 |
| 07.01.2026 | 2,73 | 2,75 | 2,63 | 2,71 | -0,73% | 509.864,00 |
| 06.01.2026 | 2,73 | 2,77 | 2,60 | 2,73 | 0,74% | 711.522,00 |
| 05.01.2026 | 2,57 | 2,79 | 2,57 | 2,71 | 7,97% | 1.212.112,00 |
| 02.01.2026 | 2,32 | 2,54 | 2,30 | 2,51 | 10,09% | 987.688,00 |
| 31.12.2025 | 2,31 | 2,34 | 2,19 | 2,28 | -1,30% | 1.584.195,00 |
| 30.12.2025 | 2,21 | 2,32 | 2,16 | 2,31 | 3,13% | 1.929.576,00 |
| 29.12.2025 | 2,15 | 2,26 | 2,13 | 2,24 | 2,28% | 1.745.191,00 |
| 26.12.2025 | 2,20 | 2,20 | 2,10 | 2,19 | -1,35% | 1.164.566,00 |
| 24.12.2025 | 2,15 | 2,28 | 2,15 | 2,22 | 2,30% | 1.540.949,00 |
| 23.12.2025 | 2,20 | 2,24 | 2,12 | 2,17 | -1,81% | 1.293.368,00 |
| 22.12.2025 | 2,33 | 2,36 | 2,21 | 2,21 | -4,74% | 819.554,00 |
| 19.12.2025 | 2,39 | 2,46 | 2,30 | 2,32 | -2,52% | 1.149.205,00 |
| 18.12.2025 | 2,41 | 2,46 | 2,32 | 2,38 | 1,71% | 597.799,00 |
| 17.12.2025 | 2,54 | 2,56 | 2,30 | 2,34 | -7,14% | 927.863,00 |
| 16.12.2025 | 2,45 | 2,55 | 2,45 | 2,52 | 1,61% | 745.613,00 |
| 15.12.2025 | 2,58 | 2,60 | 2,43 | 2,48 | -4,25% | 1.142.542,00 |