1,005$
-0,50%
Echtzeit-Aktienkurs Nuvve Holding Corp
Bid:
Ask:
Aktienkurse zur Nuvve Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,98 | 1,02 | 0,95 | 1,01 | -0,50% | 119.297,00 |
| 01.07.2025 | 0,96 | 1,02 | 0,93 | 1,01 | 6,55% | 1.192.864,00 |
| 30.06.2025 | 0,87 | 0,97 | 0,83 | 0,95 | 8,83% | 1.491.072,00 |
| 27.06.2025 | 0,94 | 0,94 | 0,86 | 0,87 | -6,84% | 910.368,00 |
| 26.06.2025 | 0,90 | 0,95 | 0,87 | 0,94 | 3,73% | 709.658,00 |
| 25.06.2025 | 1,00 | 1,01 | 0,90 | 0,90 | -12,49% | 1.438.848,00 |
| 24.06.2025 | 1,03 | 1,05 | 0,98 | 1,03 | 0,00% | 835.055,00 |
| 23.06.2025 | 1,05 | 1,09 | 1,00 | 1,03 | -2,83% | 955.447,00 |
| 20.06.2025 | 1,10 | 1,13 | 1,01 | 1,06 | 0,00% | 1.115.086,00 |
| 18.06.2025 | 1,05 | 1,18 | 1,01 | 1,06 | -10,92% | 3.957.862,00 |
| 17.06.2025 | 1,47 | 1,48 | 1,03 | 1,19 | -21,19% | 2.590.268,00 |
| 16.06.2025 | 1,41 | 1,52 | 1,35 | 1,51 | 11,03% | 1.169.440,00 |
| 13.06.2025 | 1,25 | 1,54 | 1,22 | 1,36 | -0,73% | 2.266.719,00 |
| 12.06.2025 | 1,26 | 1,40 | 1,24 | 1,37 | 9,60% | 1.890.437,00 |
| 11.06.2025 | 1,05 | 1,26 | 1,03 | 1,25 | 16,82% | 1.966.287,00 |
| 10.06.2025 | 1,10 | 1,13 | 1,04 | 1,07 | -6,96% | 2.367.806,00 |
| 09.06.2025 | 1,20 | 1,21 | 1,11 | 1,15 | -3,36% | 834.318,00 |
| 06.06.2025 | 1,28 | 1,31 | 1,17 | 1,19 | -7,03% | 862.268,00 |
| 05.06.2025 | 1,27 | 1,40 | 1,26 | 1,28 | -0,78% | 1.564.424,00 |
| 04.06.2025 | 1,27 | 1,38 | 1,19 | 1,29 | 3,20% | 1.499.693,00 |
| 03.06.2025 | 1,48 | 1,50 | 1,21 | 1,25 | -16,11% | 2.762.394,00 |
| 02.06.2025 | 1,36 | 1,80 | 1,34 | 1,49 | 22,13% | 12.874.973,00 |
| 30.05.2025 | 1,24 | 1,41 | 1,15 | 1,22 | 8,93% | 13.353.552,00 |
| 29.05.2025 | 1,05 | 1,41 | 0,98 | 1,12 | 6,67% | 10.306.022,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -4,11% | 1.365.563,00 |
| 27.05.2025 | 0,95 | 1,10 | 0,94 | 1,10 | 19,28% | 2.591.297,00 |
| 23.05.2025 | 0,89 | 0,93 | 0,87 | 0,92 | -5,34% | 874.912,00 |
| 22.05.2025 | 0,93 | 1,13 | 0,93 | 0,97 | 4,90% | 2.557.675,00 |
| 21.05.2025 | 0,91 | 1,05 | 0,87 | 0,92 | 2,39% | 2.269.658,00 |
| 20.05.2025 | 0,89 | 0,91 | 0,82 | 0,90 | -0,28% | 665.735,00 |
| 19.05.2025 | 0,92 | 0,96 | 0,90 | 0,91 | -4,69% | 499.094,00 |
| 16.05.2025 | 1,06 | 1,14 | 0,89 | 0,95 | -14,41% | 2.466.223,00 |
| 15.05.2025 | 1,12 | 1,17 | 1,04 | 1,11 | 0,91% | 1.481.005,00 |
| 14.05.2025 | 1,32 | 1,32 | 0,91 | 1,10 | -24,14% | 3.849.698,00 |
| 13.05.2025 | 1,61 | 1,69 | 1,42 | 1,45 | -8,23% | 2.527.883,00 |
| 12.05.2025 | 2,05 | 2,48 | 1,40 | 1,58 | -43,17% | 7.893.830,00 |
| 09.05.2025 | 1,69 | 3,55 | 1,57 | 2,78 | 143,86% | 263.633.188,00 |
| 08.05.2025 | 1,02 | 1,57 | 0,99 | 1,14 | 8,57% | 4.674.214,00 |
| 07.05.2025 | 0,93 | 1,08 | 0,90 | 1,05 | 12,90% | 658.436,00 |
| 06.05.2025 | 1,01 | 1,01 | 0,88 | 0,93 | -10,14% | 127.356,00 |
| 05.05.2025 | 1,02 | 1,06 | 0,96 | 1,04 | 1,47% | 248.084,00 |
| 02.05.2025 | 0,91 | 1,09 | 0,91 | 1,02 | 10,67% | 406.292,00 |
| 01.05.2025 | 0,92 | 0,92 | 0,88 | 0,92 | 2,51% | 63.994,00 |
| 30.04.2025 | 0,93 | 0,93 | 0,83 | 0,90 | -4,04% | 127.224,00 |
| 29.04.2025 | 0,85 | 0,94 | 0,82 | 0,94 | 8,70% | 368.961,00 |
| 28.04.2025 | 0,90 | 0,95 | 0,82 | 0,86 | -5,27% | 461.547,00 |
| 25.04.2025 | 0,89 | 0,92 | 0,89 | 0,91 | 0,00% | 58.885,00 |
| 24.04.2025 | 0,91 | 0,91 | 0,89 | 0,91 | 0,01% | 19.063,00 |
| 23.04.2025 | 0,94 | 0,99 | 0,89 | 0,91 | -1,10% | 60.135,00 |
| 22.04.2025 | 0,90 | 0,92 | 0,87 | 0,92 | 2,22% | 63.480,00 |
| 21.04.2025 | 0,97 | 0,97 | 0,89 | 0,90 | -6,25% | 36.070,00 |
| 17.04.2025 | 1,00 | 1,00 | 0,91 | 0,96 | -5,88% | 74.479,00 |
| 16.04.2025 | 1,04 | 1,04 | 1,00 | 1,02 | 0,99% | 35.104,00 |
| 15.04.2025 | 0,98 | 1,01 | 0,92 | 1,01 | 4,12% | 64.284,00 |
| 14.04.2025 | 0,90 | 0,97 | 0,89 | 0,97 | 5,90% | 99.157,00 |
| 11.04.2025 | 0,93 | 0,94 | 0,88 | 0,92 | -0,43% | 72.416,00 |
| 10.04.2025 | 0,94 | 0,94 | 0,85 | 0,92 | 4,57% | 108.063,00 |
| 09.04.2025 | 0,91 | 0,95 | 0,82 | 0,88 | -1,69% | 83.167,00 |
| 08.04.2025 | 0,91 | 0,95 | 0,84 | 0,89 | 1,69% | 97.031,00 |
| 07.04.2025 | 0,97 | 0,97 | 0,82 | 0,88 | -11,64% | 81.611,00 |
| 04.04.2025 | 1,10 | 1,11 | 0,96 | 1,00 | -11,86% | 177.961,00 |
| 03.04.2025 | 1,09 | 1,16 | 1,05 | 1,13 | 4,63% | 137.994,00 |
| 02.04.2025 | 1,10 | 1,11 | 1,00 | 1,08 | -1,82% | 139.084,00 |
| 01.04.2025 | 1,01 | 1,16 | 1,00 | 1,10 | -27,15% | 556.836,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,49 | 1,51 | -6,79% | 112.957,00 |
| 28.03.2025 | 1,61 | 1,70 | 1,60 | 1,62 | -1,82% | 92.140,00 |
| 27.03.2025 | 1,74 | 1,75 | 1,55 | 1,65 | 1,23% | 153.867,00 |
| 26.03.2025 | 1,59 | 1,68 | 1,53 | 1,63 | 1,87% | 122.359,00 |
| 25.03.2025 | 1,63 | 1,68 | 1,58 | 1,60 | -1,84% | 109.492,00 |
| 24.03.2025 | 1,72 | 1,72 | 1,56 | 1,63 | 0,62% | 159.673,00 |
| 21.03.2025 | 1,43 | 1,65 | 1,40 | 1,62 | 12,50% | 294.656,00 |
| 20.03.2025 | 1,37 | 1,45 | 1,36 | 1,44 | 4,35% | 59.943,00 |
| 19.03.2025 | 1,42 | 1,48 | 1,36 | 1,38 | -1,43% | 90.633,00 |
| 18.03.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -6,04% | 137.308,00 |
| 17.03.2025 | 1,64 | 1,64 | 1,41 | 1,49 | -7,45% | 318.290,00 |
| 14.03.2025 | 1,63 | 1,67 | 1,58 | 1,61 | -1,83% | 87.160,00 |
| 13.03.2025 | 1,63 | 1,67 | 1,58 | 1,64 | 1,86% | 133.087,00 |
| 12.03.2025 | 1,64 | 1,76 | 1,59 | 1,61 | -4,73% | 246.913,00 |
| 11.03.2025 | 1,58 | 1,74 | 1,51 | 1,69 | 8,33% | 249.597,00 |
| 10.03.2025 | 1,67 | 1,67 | 1,50 | 1,56 | -6,59% | 155.846,00 |
| 07.03.2025 | 1,61 | 1,70 | 1,49 | 1,67 | 1,21% | 231.680,00 |
| 06.03.2025 | 1,74 | 1,92 | 1,59 | 1,65 | 1,23% | 343.265,00 |
| 05.03.2025 | 1,94 | 1,97 | 1,44 | 1,63 | -16,41% | 763.885,00 |
| 04.03.2025 | 2,00 | 2,05 | 1,70 | 1,95 | -10,55% | 561.742,00 |
| 03.03.2025 | 2,26 | 2,62 | 2,11 | 2,18 | -19,26% | 1.179.849,00 |
| 28.02.2025 | 4,35 | 5,02 | 2,52 | 2,70 | 12,50% | 60.749.136,00 |
| 27.02.2025 | 2,41 | 2,41 | 2,32 | 2,40 | -0,41% | 18.643,00 |
| 26.02.2025 | 2,38 | 2,53 | 2,31 | 2,41 | 1,26% | 45.492,00 |
| 25.02.2025 | 2,40 | 2,43 | 2,11 | 2,38 | -4,42% | 383.630,00 |
| 24.02.2025 | 2,47 | 2,52 | 2,41 | 2,49 | 1,63% | 34.533,00 |
| 21.02.2025 | 2,66 | 2,72 | 2,40 | 2,45 | -7,20% | 52.804,00 |
| 20.02.2025 | 2,64 | 2,67 | 2,57 | 2,64 | -1,49% | 17.022,00 |
| 19.02.2025 | 2,87 | 2,87 | 2,63 | 2,68 | -1,47% | 29.117,00 |
| 18.02.2025 | 2,93 | 3,03 | 2,65 | 2,72 | -7,17% | 57.958,00 |
| 14.02.2025 | 2,97 | 3,05 | 2,91 | 2,93 | 1,03% | 24.387,00 |
| 13.02.2025 | 2,86 | 3,00 | 2,84 | 2,90 | -2,03% | 32.844,00 |
| 12.02.2025 | 3,18 | 3,18 | 2,93 | 2,96 | -3,27% | 84.425,00 |
| 11.02.2025 | 3,11 | 3,20 | 2,98 | 3,06 | 0,33% | 58.600,00 |
| 10.02.2025 | 3,24 | 3,24 | 2,93 | 3,05 | -6,15% | 78.985,00 |
| 07.02.2025 | 3,30 | 3,37 | 3,04 | 3,25 | -5,80% | 145.716,00 |