3,248€
-6,67%
Echtzeit-Aktienkurs Energy Vault Holdings
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,40 | 3,56 | 3,24 | 3,25 | -6,72% | 4.652,00 |
| 11.11.2026 | 3,02 | 3,64 | 3,01 | 3,48 | 10,97% | 16.224,00 |
| 10.11.2026 | 3,20 | 3,46 | 2,96 | 3,14 | -2,79% | 180,00 |
| 09.11.2026 | 2,92 | 3,27 | 2,85 | 3,23 | 12,25% | 800,00 |
| 06.11.2026 | 2,51 | 2,91 | 2,47 | 2,87 | 16,12% | 2.210,00 |
| 05.11.2026 | 2,87 | 2,89 | 2,37 | 2,48 | -12,85% | 4.711,00 |
| 04.11.2026 | 2,84 | 3,10 | 2,71 | 2,84 | -1,11% | - |
| 03.11.2026 | 2,62 | 2,90 | 2,61 | 2,87 | 8,79% | - |
| 02.11.2026 | 2,75 | 2,98 | 2,61 | 2,64 | -4,69% | 7.687,00 |
| 30.10.2026 | 2,86 | 2,88 | 2,60 | 2,77 | -2,67% | - |
| 29.10.2026 | 2,89 | 3,04 | 2,85 | 2,85 | -2,20% | 20.000,00 |
| 28.10.2026 | 2,70 | 2,93 | 2,65 | 2,91 | 8,99% | 1.208,00 |
| 27.10.2026 | 2,36 | 2,75 | 2,34 | 2,67 | 12,56% | 4.275,00 |
| 26.10.2026 | 2,28 | 2,44 | 2,25 | 2,37 | 5,33% | - |
| 23.10.2026 | 2,29 | 2,31 | 2,20 | 2,25 | -1,14% | 27.023,00 |
| 22.10.2026 | 2,35 | 2,39 | 2,22 | 2,28 | -5,95% | 1.689,00 |
| 21.10.2026 | 2,53 | 2,55 | 2,28 | 2,42 | -1,54% | 456,00 |
| 20.10.2026 | 2,45 | 2,55 | 2,39 | 2,46 | -0,57% | 19.900,00 |
| 19.10.2026 | 2,57 | 2,64 | 2,43 | 2,47 | -3,89% | 2.336,00 |
| 16.10.2026 | 2,72 | 2,78 | 2,52 | 2,57 | -6,60% | 472,00 |
| 15.10.2026 | 2,67 | 2,76 | 2,67 | 2,76 | 6,08% | - |
| 14.10.2026 | 2,80 | 2,83 | 2,56 | 2,60 | -6,68% | 4.991,00 |
| 13.10.2026 | 2,82 | 2,82 | 2,68 | 2,78 | 0,14% | 1.440,00 |
| 12.10.2026 | 2,93 | 2,94 | 2,69 | 2,78 | -4,53% | 1.170,00 |
| 09.10.2026 | 3,01 | 3,09 | 2,87 | 2,91 | -2,54% | 5.910,00 |
| 08.10.2026 | 3,26 | 3,28 | 2,91 | 2,99 | -8,90% | 30.140,00 |
| 07.10.2026 | 3,50 | 3,50 | 3,20 | 3,28 | -3,76% | 16.485,00 |
| 06.10.2026 | 3,48 | 3,52 | 3,39 | 3,41 | -1,16% | 376,00 |
| 05.10.2026 | 3,55 | 3,58 | 3,35 | 3,45 | -1,54% | 90,00 |
| 02.10.2026 | 3,49 | 3,60 | 3,43 | 3,50 | 0,92% | 6.132,00 |
| 01.10.2026 | 3,53 | 3,60 | 3,35 | 3,47 | -1,98% | 11.250,00 |
| 30.09.2026 | 3,53 | 3,57 | 3,41 | 3,54 | 0,57% | - |
| 29.09.2026 | 3,56 | 3,70 | 3,48 | 3,52 | -1,46% | 8.344,00 |
| 28.09.2026 | 3,85 | 3,88 | 3,54 | 3,57 | -8,36% | 1.233,00 |
| 25.09.2026 | 3,80 | 3,94 | 3,76 | 3,90 | 2,85% | - |
| 24.09.2026 | 3,94 | 3,95 | 3,69 | 3,79 | -2,65% | 3.921,00 |
| 23.09.2026 | 4,19 | 4,19 | 3,88 | 3,89 | -6,58% | 1.300,00 |
| 22.09.2026 | 4,11 | 4,28 | 4,05 | 4,17 | 2,61% | 1.654,00 |
| 21.09.2026 | 3,92 | 4,17 | 3,80 | 4,06 | 4,80% | 1.839,00 |
| 18.09.2026 | 3,68 | 3,95 | 3,63 | 3,88 | 5,87% | 5.113,00 |
| 17.09.2026 | 3,49 | 3,80 | 3,48 | 3,66 | 5,57% | - |
| 16.09.2026 | 3,57 | 3,58 | 3,31 | 3,47 | -3,05% | - |
| 15.09.2026 | 3,54 | 3,61 | 3,47 | 3,58 | 0,22% | 3.900,00 |
| 14.09.2026 | 3,68 | 3,76 | 3,50 | 3,57 | -4,98% | 2.842,00 |
| 11.09.2026 | 3,67 | 3,84 | 3,65 | 3,76 | 4,16% | 532,00 |
| 10.09.2026 | 3,69 | 3,73 | 3,50 | 3,61 | -2,28% | 3.084,00 |
| 09.09.2026 | 3,70 | 3,81 | 3,48 | 3,69 | -0,54% | 2.000,00 |
| 08.09.2026 | 3,33 | 3,81 | 3,24 | 3,71 | 11,72% | 2.800,00 |
| 07.09.2026 | 3,33 | 3,33 | 3,30 | 3,32 | 0,39% | 528,00 |
| 04.09.2026 | 3,23 | 3,44 | 3,19 | 3,31 | 1,94% | 3.455,00 |
| 03.09.2026 | 3,08 | 3,29 | 2,95 | 3,24 | 6,12% | 8.745,00 |
| 02.09.2026 | 2,82 | 3,08 | 2,74 | 3,06 | 8,06% | - |
| 01.09.2026 | 2,98 | 2,99 | 2,75 | 2,83 | -3,48% | 7.416,00 |
| 31.08.2026 | 3,09 | 3,09 | 2,91 | 2,93 | -4,40% | 2.640,00 |
| 28.08.2026 | 3,25 | 3,27 | 3,04 | 3,07 | -4,55% | 16,00 |
| 27.08.2026 | 3,23 | 3,28 | 3,17 | 3,21 | 1,45% | - |
| 26.08.2026 | 3,36 | 3,37 | 3,09 | 3,17 | -5,80% | 6.133,00 |
| 25.08.2026 | 3,15 | 3,37 | 3,09 | 3,36 | 7,48% | 346,00 |
| 24.08.2026 | 3,27 | 3,28 | 3,06 | 3,13 | -3,13% | 26.714,00 |
| 21.08.2026 | 3,23 | 3,31 | 3,18 | 3,23 | 0,81% | 14.413,00 |
| 20.08.2026 | 3,32 | 3,34 | 3,10 | 3,20 | -3,35% | - |
| 19.08.2026 | 3,14 | 3,41 | 3,01 | 3,31 | -17,40% | 3.300,00 |
| 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% | - |