4,200€
-4,57%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,84 | 4,42 | 3,70 | 4,01 | 4,64% | 4.747,00 |
| 04.05.2026 | 3,74 | 3,86 | 3,59 | 3,83 | -2,39% | 11.880,00 |
| 30.04.2026 | 3,53 | 3,93 | 3,48 | 3,93 | 11,59% | 9.450,00 |
| 29.04.2026 | 3,64 | 3,67 | 3,50 | 3,52 | -2,11% | 810,00 |
| 28.04.2026 | 3,78 | 3,82 | 3,49 | 3,60 | -4,89% | 2.320,00 |
| 27.04.2026 | 3,79 | 3,86 | 3,61 | 3,78 | -0,87% | 9.761,00 |
| 24.04.2026 | 3,78 | 4,02 | 3,74 | 3,81 | -0,24% | 8.295,00 |
| 23.04.2026 | 3,80 | 3,91 | 3,58 | 3,82 | 0,29% | 1.590,00 |
| 22.04.2026 | 3,46 | 3,91 | 3,35 | 3,81 | 12,45% | 2.805,00 |
| 21.04.2026 | 3,17 | 3,50 | 3,16 | 3,39 | 7,59% | 4.615,00 |
| 20.04.2026 | 3,03 | 3,20 | 2,97 | 3,15 | 3,14% | - |
| 17.04.2026 | 3,06 | 3,13 | 3,01 | 3,05 | -0,10% | 1.600,00 |
| 16.04.2026 | 3,02 | 3,16 | 2,94 | 3,06 | 3,14% | 4.000,00 |
| 15.04.2026 | 2,75 | 3,04 | 2,72 | 2,96 | 8,06% | 2.669,00 |
| 14.04.2026 | 2,72 | 2,89 | 2,67 | 2,74 | 1,40% | 10.706,00 |
| 13.04.2026 | 2,75 | 2,83 | 2,66 | 2,71 | -2,80% | 1.008,00 |
| 10.04.2026 | 2,84 | 2,88 | 2,77 | 2,78 | -1,63% | 5.845,00 |
| 09.04.2026 | 2,75 | 2,87 | 2,71 | 2,83 | 3,29% | 20.000,00 |
| 08.04.2026 | 2,71 | 2,77 | 2,66 | 2,74 | 5,51% | 8.050,00 |
| 07.04.2026 | 2,72 | 2,74 | 2,55 | 2,60 | -6,42% | 11.808,00 |
| 02.04.2026 | 2,91 | 2,97 | 2,76 | 2,77 | -5,42% | 6.626,00 |
| 01.04.2026 | 2,89 | 2,99 | 2,86 | 2,93 | 2,34% | 800,00 |
| 31.03.2026 | 2,87 | 2,93 | 2,74 | 2,87 | 1,85% | - |
| 30.03.2026 | 3,11 | 3,16 | 2,79 | 2,81 | -7,95% | 3.606,00 |
| 27.03.2026 | 3,12 | 3,13 | 2,96 | 3,06 | -0,20% | - |
| 26.03.2026 | 3,14 | 3,22 | 2,97 | 3,06 | -3,59% | - |
| 25.03.2026 | 3,21 | 3,29 | 3,10 | 3,18 | -0,69% | - |
| 24.03.2026 | 2,90 | 3,25 | 2,90 | 3,20 | 8,11% | 6.302,00 |
| 23.03.2026 | 2,91 | 3,01 | 2,82 | 2,96 | 1,89% | 3.769,00 |
| 20.03.2026 | 3,21 | 3,27 | 2,82 | 2,90 | -9,79% | 460,00 |
| 19.03.2026 | 3,23 | 3,29 | 2,89 | 3,22 | 1,19% | 320,00 |
| 18.03.2026 | 3,36 | 3,50 | 2,73 | 3,18 | -2,54% | 23.552,00 |
| 17.03.2026 | 3,00 | 3,57 | 2,97 | 3,26 | 8,04% | 4.178,00 |
| 16.03.2026 | 2,91 | 3,04 | 2,86 | 3,02 | 4,71% | 14.509,00 |
| 13.03.2026 | 2,80 | 2,97 | 2,79 | 2,89 | 2,96% | 16.796,00 |
| 12.03.2026 | 2,85 | 2,86 | 2,74 | 2,80 | -2,20% | 70,00 |
| 11.03.2026 | 2,73 | 2,96 | 2,70 | 2,87 | 5,06% | - |
| 10.03.2026 | 2,70 | 2,87 | 2,69 | 2,73 | 1,07% | - |
| 09.03.2026 | 2,58 | 2,72 | 2,50 | 2,70 | 2,78% | 234,00 |
| 06.03.2026 | 2,93 | 2,93 | 2,60 | 2,63 | -8,95% | 22.448,00 |
| 05.03.2026 | 2,91 | 2,96 | 2,78 | 2,88 | -0,17% | 6.381,00 |
| 04.03.2026 | 2,75 | 3,04 | 2,73 | 2,89 | 5,44% | - |
| 03.03.2026 | 2,74 | 2,80 | 2,62 | 2,74 | -1,08% | 11.430,00 |
| 02.03.2026 | 2,50 | 2,86 | 2,50 | 2,77 | 9,14% | 1.038,00 |
| 27.02.2026 | 2,86 | 2,92 | 2,53 | 2,54 | -11,48% | 700,00 |
| 26.02.2026 | 2,69 | 2,92 | 2,63 | 2,87 | 6,11% | 6.000,00 |
| 25.02.2026 | 2,62 | 2,71 | 2,60 | 2,70 | 3,17% | - |
| 24.02.2026 | 2,59 | 2,64 | 2,50 | 2,62 | 2,95% | 17,00 |
| 23.02.2026 | 2,57 | 2,60 | 2,43 | 2,54 | -2,12% | 4.028,00 |
| 20.02.2026 | 2,75 | 2,77 | 2,57 | 2,60 | -4,27% | 107,00 |
| 19.02.2026 | 2,61 | 2,74 | 2,52 | 2,71 | 4,22% | 270,00 |
| 18.02.2026 | 2,67 | 2,68 | 2,59 | 2,60 | -2,07% | - |
| 17.02.2026 | 2,69 | 2,77 | 2,58 | 2,66 | -4,39% | 7.521,00 |
| 16.02.2026 | 2,70 | 2,78 | 2,69 | 2,78 | 3,46% | 5.494,00 |
| 13.02.2026 | 2,64 | 2,74 | 2,52 | 2,69 | 2,21% | 3.668,00 |
| 12.02.2026 | 3,06 | 3,10 | 2,55 | 2,63 | -23,30% | 21.033,00 |
| 11.02.2026 | 3,41 | 3,86 | 3,38 | 3,43 | 1,51% | - |
| 10.02.2026 | 3,52 | 3,54 | 3,35 | 3,38 | -3,95% | - |
| 09.02.2026 | 3,55 | 3,74 | 3,44 | 3,52 | -1,24% | 427,00 |
| 06.02.2026 | 3,42 | 3,63 | 3,39 | 3,56 | 4,34% | 420,00 |
| 05.02.2026 | 3,79 | 3,80 | 3,38 | 3,41 | -10,18% | - |
| 04.02.2026 | 4,35 | 4,46 | 3,52 | 3,80 | -12,82% | 484,00 |
| 03.02.2026 | 3,91 | 4,37 | 3,82 | 4,36 | 11,60% | 12.984,00 |
| 02.02.2026 | 3,88 | 4,13 | 3,87 | 3,91 | -0,91% | 964,00 |
| 30.01.2026 | 4,32 | 4,47 | 3,94 | 3,94 | -10,21% | 6.562,00 |
| 29.01.2026 | 4,43 | 4,57 | 4,27 | 4,39 | -1,01% | 1.879,00 |
| 28.01.2026 | 4,37 | 4,49 | 4,29 | 4,44 | 2,42% | 34.460,00 |
| 27.01.2026 | 4,36 | 4,57 | 4,28 | 4,33 | -0,05% | - |
| 26.01.2026 | 4,58 | 4,60 | 4,28 | 4,33 | -5,68% | 828,00 |
| 23.01.2026 | 4,78 | 4,91 | 4,56 | 4,59 | -3,14% | - |
| 22.01.2026 | 4,72 | 5,03 | 4,69 | 4,74 | 0,04% | 4.326,00 |
| 21.01.2026 | 4,90 | 5,09 | 4,39 | 4,74 | -2,53% | 7.620,00 |
| 20.01.2026 | 4,88 | 4,96 | 4,48 | 4,86 | -1,08% | 2.900,00 |
| 19.01.2026 | 4,88 | 4,93 | 4,85 | 4,92 | -0,87% | 8.220,00 |
| 16.01.2026 | 5,24 | 5,37 | 4,93 | 4,96 | -4,63% | 2.655,00 |
| 15.01.2026 | 5,20 | 5,47 | 5,15 | 5,20 | -0,29% | 4.680,00 |
| 14.01.2026 | 4,81 | 5,23 | 4,58 | 5,22 | 8,20% | 6.595,00 |
| 13.01.2026 | 4,61 | 5,01 | 4,55 | 4,82 | 4,74% | 252,00 |
| 12.01.2026 | 4,54 | 4,72 | 4,30 | 4,60 | 1,05% | - |
| 09.01.2026 | 4,75 | 4,75 | 4,44 | 4,55 | -2,09% | 8.100,00 |
| 08.01.2026 | 4,61 | 5,00 | 4,60 | 4,65 | -0,04% | - |
| 07.01.2026 | 4,76 | 4,86 | 4,52 | 4,65 | -4,38% | 2.983,00 |
| 06.01.2026 | 4,23 | 5,03 | 4,15 | 4,87 | 15,72% | 26.119,00 |
| 05.01.2026 | 4,20 | 4,42 | 3,97 | 4,21 | 0,60% | 1.321,00 |
| 02.01.2026 | 3,95 | 4,19 | 3,76 | 4,18 | -2,20% | 10.039,00 |
| 30.12.2025 | 4,24 | 4,27 | 4,21 | 4,27 | 0,59% | 1.650,00 |
| 29.12.2025 | 4,14 | 4,28 | 4,05 | 4,25 | -1,16% | 16.000,00 |
| 23.12.2025 | 3,90 | 4,33 | 3,86 | 4,30 | 10,06% | 9.322,00 |
| 22.12.2025 | 4,10 | 4,16 | 3,67 | 3,91 | -4,52% | 4.489,00 |
| 19.12.2025 | 4,44 | 4,58 | 4,06 | 4,09 | -6,66% | 9.172,00 |
| 18.12.2025 | 4,00 | 4,61 | 3,95 | 4,38 | 8,95% | 1.584,00 |
| 17.12.2025 | 4,30 | 4,42 | 3,97 | 4,02 | -5,74% | 15.400,00 |
| 16.12.2025 | 4,08 | 4,31 | 3,96 | 4,27 | 2,37% | 1.680,00 |
| 15.12.2025 | 4,22 | 4,57 | 4,00 | 4,17 | -0,57% | 438,00 |
| 12.12.2025 | 4,62 | 4,65 | 4,10 | 4,19 | -9,38% | 14.635,00 |
| 11.12.2025 | 3,94 | 4,73 | 3,75 | 4,63 | 16,08% | 4.590,00 |
| 10.12.2025 | 3,89 | 4,06 | 3,69 | 3,99 | 2,31% | 1.615,00 |
| 09.12.2025 | 3,75 | 3,90 | 3,62 | 3,90 | 3,70% | 8.324,00 |
| 08.12.2025 | 3,66 | 3,80 | 3,52 | 3,76 | 2,59% | 4.119,00 |
| 05.12.2025 | 3,55 | 3,78 | 3,44 | 3,66 | 4,00% | 56,00 |