0,110$
1,85%
Echtzeit-Aktienkurs Nuvve Holding Corp
Bid:
Ask:
Aktienkurse zur Nuvve Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,99 | 0,99 | 0,72 | 0,88 | -5,39% | 11.989.383,00 |
| 06.03.2026 | 1,22 | 1,22 | 0,93 | 0,93 | -25,60% | 160,00 |
| 05.03.2026 | 1,20 | 1,29 | 1,14 | 1,25 | -1,57% | 160,00 |
| 04.03.2026 | 1,07 | 1,27 | 1,03 | 1,27 | 23,30% | 410.475,00 |
| 03.03.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -7,21% | 77.722,00 |
| 02.03.2026 | 1,07 | 1,13 | 1,05 | 1,11 | 5,71% | 116.332,00 |
| 27.02.2026 | 1,18 | 1,18 | 1,02 | 1,05 | -11,02% | 132.806,00 |
| 26.02.2026 | 1,17 | 1,20 | 1,12 | 1,18 | 2,61% | 153.743,00 |
| 25.02.2026 | 1,13 | 1,16 | 1,10 | 1,15 | 5,37% | 51.586,00 |
| 24.02.2026 | 1,06 | 1,13 | 1,03 | 1,09 | 2,00% | 60.770,00 |
| 23.02.2026 | 1,10 | 1,11 | 1,01 | 1,07 | -5,31% | 146.929,00 |
| 20.02.2026 | 1,18 | 1,24 | 1,10 | 1,13 | -5,83% | 134.194,00 |
| 19.02.2026 | 1,14 | 1,20 | 1,10 | 1,20 | 2,56% | 129.178,00 |
| 18.02.2026 | 1,01 | 1,26 | 1,00 | 1,17 | 11,43% | 318.024,00 |
| 17.02.2026 | 1,14 | 1,16 | 1,00 | 1,05 | -10,26% | 215.424,00 |
| 13.02.2026 | 1,19 | 1,22 | 1,15 | 1,17 | -0,85% | 254.804,00 |
| 12.02.2026 | 1,41 | 1,42 | 1,14 | 1,18 | -15,11% | 335.262,00 |
| 11.02.2026 | 1,25 | 1,41 | 1,25 | 1,39 | 10,32% | 266.728,00 |
| 10.02.2026 | 1,47 | 1,48 | 1,22 | 1,26 | -13,70% | 311.652,00 |
| 09.02.2026 | 1,52 | 1,53 | 1,41 | 1,46 | 0,00% | 120.890,00 |
| 06.02.2026 | 1,34 | 1,47 | 1,32 | 1,46 | 16,33% | 242.443,00 |
| 05.02.2026 | 1,67 | 1,71 | 1,25 | 1,26 | -26,18% | 628.779,00 |
| 04.02.2026 | 1,80 | 1,85 | 1,67 | 1,70 | -5,03% | 366.662,00 |
| 03.02.2026 | 1,74 | 1,79 | 1,62 | 1,79 | 0,56% | 295.121,00 |
| 02.02.2026 | 1,59 | 1,79 | 1,53 | 1,78 | 12,66% | 441.586,00 |
| 30.01.2026 | 1,74 | 1,75 | 1,52 | 1,58 | -10,73% | 429.632,00 |
| 29.01.2026 | 1,96 | 1,97 | 1,70 | 1,77 | -10,15% | 470.009,00 |
| 28.01.2026 | 2,10 | 2,22 | 1,86 | 1,97 | -10,05% | 592.095,00 |
| 27.01.2026 | 2,12 | 2,29 | 1,94 | 2,19 | -5,60% | 989.891,00 |
| 26.01.2026 | 2,89 | 2,95 | 2,21 | 2,32 | -5,69% | 20.126.019,00 |
| 23.01.2026 | 2,55 | 2,62 | 2,40 | 2,46 | -2,38% | 247.631,00 |
| 22.01.2026 | 2,92 | 2,96 | 2,32 | 2,52 | -14,29% | 545.998,00 |
| 21.01.2026 | 2,95 | 3,47 | 2,92 | 2,94 | 1,03% | 243.181,00 |
| 20.01.2026 | 3,15 | 3,16 | 2,91 | 2,91 | -10,74% | 272.848,00 |
| 16.01.2026 | 3,83 | 3,97 | 3,15 | 3,26 | -13,76% | 502.359,00 |
| 15.01.2026 | 4,04 | 4,18 | 3,71 | 3,78 | -3,32% | 344.144,00 |
| 14.01.2026 | 3,66 | 4,04 | 3,66 | 3,91 | 5,11% | 485.850,00 |
| 13.01.2026 | 3,60 | 4,39 | 3,60 | 3,72 | 5,38% | 2.143.134,00 |
| 12.01.2026 | 3,63 | 3,85 | 3,42 | 3,53 | -5,87% | 570.467,00 |
| 09.01.2026 | 4,36 | 4,40 | 3,71 | 3,75 | -20,38% | 1.573.240,00 |
| 08.01.2026 | 4,79 | 5,69 | 3,92 | 4,71 | 34,19% | 31.128.736,00 |
| 07.01.2026 | 2,25 | 4,40 | 2,25 | 3,51 | 59,55% | 81.575.271,00 |
| 06.01.2026 | 2,30 | 2,30 | 1,98 | 2,20 | -4,35% | 158.999,00 |
| 05.01.2026 | 2,44 | 2,44 | 2,24 | 2,30 | -4,96% | 83.904,00 |