4,260€
-5,54%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,22 | 4,24 | 4,10 | 4,24 | -5,96% | - |
| 12.12.2025 | 4,51 | 4,51 | 4,51 | 4,51 | -3,43% | - |
| 11.12.2025 | 3,85 | 4,70 | 3,79 | 4,67 | 16,75% | 9.448,00 |
| 10.12.2025 | 3,81 | 4,00 | 3,81 | 4,00 | 5,26% | 2.778,00 |
| 09.12.2025 | 3,67 | 3,80 | 3,67 | 3,80 | 3,83% | 4.563,00 |
| 08.12.2025 | 3,59 | 3,74 | 3,50 | 3,66 | 0,00% | 4.555,00 |
| 05.12.2025 | 3,49 | 3,66 | 3,49 | 3,66 | 19,61% | 2.560,00 |
| 04.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 8,66% | - |
| 03.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,42% | - |
| 02.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,08% | - |
| 01.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,41% | - |
| 28.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,36% | - |
| 27.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,93% | - |
| 26.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 7,65% | - |
| 25.11.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -1,93% | 430,00 |
| 24.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,86% | - |
| 21.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,16% | - |
| 20.11.2025 | 2,77 | 2,77 | 2,60 | 2,60 | -3,57% | 200,00 |
| 19.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,46% | - |
| 18.11.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 4,78% | 7.775,00 |
| 17.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,08% | 20,00 |
| 14.11.2025 | 2,61 | 2,63 | 2,61 | 2,63 | -11,32% | 1.774,00 |
| 13.11.2025 | 3,04 | 3,04 | 2,97 | 2,97 | 6,46% | 3.650,00 |
| 12.11.2025 | 3,72 | 3,72 | 2,79 | 2,79 | -30,27% | 5.200,00 |
| 11.11.2025 | 3,28 | 4,10 | 3,28 | 4,00 | 33,18% | 11.835,00 |
| 10.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,15% | - |
| 07.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 4,95% | - |
| 06.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 4,05% | - |
| 05.11.2025 | 2,67 | 2,72 | 2,67 | 2,72 | -2,58% | 1.500,00 |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -8,40% | - |
| 03.11.2025 | 3,13 | 3,13 | 3,05 | 3,05 | 8,63% | 13.250,00 |
| 31.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,29% | - |
| 30.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,43% | - |
| 29.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,90% | - |
| 28.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -5,01% | - |
| 27.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,71% | - |
| 24.10.2025 | 2,81 | 3,02 | 2,81 | 3,02 | 8,64% | 1.850,00 |
| 23.10.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 0,14% | 30,00 |
| 22.10.2025 | 3,05 | 3,05 | 2,77 | 2,77 | -13,53% | 70,00 |
| 21.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -2,79% | - |
| 20.10.2025 | 3,17 | 3,39 | 3,17 | 3,30 | 13,48% | 6.700,00 |
| 17.10.2025 | 3,16 | 3,16 | 2,91 | 2,91 | -11,83% | 6.500,00 |
| 16.10.2025 | 3,64 | 3,64 | 3,30 | 3,30 | -14,34% | 17.300,00 |
| 15.10.2025 | 3,71 | 3,85 | 3,65 | 3,85 | 10,00% | 8.010,00 |
| 14.10.2025 | 3,20 | 3,50 | 3,20 | 3,50 | 22,04% | 5.600,00 |
| 13.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -5,66% | 200,00 |
| 10.10.2025 | 2,92 | 3,04 | 2,92 | 3,04 | -3,80% | 1.500,00 |
| 09.10.2025 | 2,84 | 3,16 | 2,84 | 3,16 | 14,83% | 600,00 |
| 08.10.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,62% | - |
| 07.10.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,84% | - |
| 06.10.2025 | 2,76 | 2,88 | 2,76 | 2,88 | -1,71% | 150,00 |
| 03.10.2025 | 2,68 | 2,93 | 2,68 | 2,93 | 11,34% | 252,00 |
| 02.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 8,60% | - |
| 01.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,65% | - |
| 30.09.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,31% | 22,00 |
| 29.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,19% | - |
| 26.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 4,03% | - |
| 25.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,17% | - |
| 24.09.2025 | 2,59 | 2,64 | 2,59 | 2,64 | -7,11% | 11.200,00 |
| 23.09.2025 | 2,51 | 2,84 | 2,51 | 2,84 | 5,42% | 500,00 |
| 22.09.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 3,62% | 50,00 |
| 19.09.2025 | 2,18 | 2,60 | 2,18 | 2,60 | 14,94% | 10.400,00 |
| 18.09.2025 | 1,98 | 2,30 | 1,98 | 2,26 | 15,41% | 5.440,00 |
| 17.09.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 6,41% | 940,00 |
| 16.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,71% | - |
| 15.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 11,35% | - |
| 12.09.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 7,96% | 300,00 |
| 11.09.2025 | 1,63 | 1,74 | 1,57 | 1,61 | 10,36% | - |
| 10.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -15,59% | - |
| 05.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,60% | - |
| 04.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 03.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 02.09.2025 | 1,63 | 1,89 | 1,63 | 1,89 | 11,31% | 3.000,00 |
| 01.09.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -2,97% | 500,00 |
| 29.08.2025 | 1,69 | 1,80 | 1,69 | 1,75 | 30,01% | 7.020,00 |
| 28.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,99% | - |
| 27.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,21% | - |
| 26.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 25.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,90% | - |
| 22.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 21.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 5,92% | 1.000,00 |
| 20.08.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 0,40% | 700,00 |
| 19.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 18.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,94% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,19% | - |
| 14.08.2025 | 1,21 | 1,37 | 1,21 | 1,37 | 16,33% | 150,00 |
| 13.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 12.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,96% | - |
| 11.08.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 20,93% | 8.520,00 |
| 08.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,33% | - |
| 07.08.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,25% | - |
| 06.08.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 7,51% | - |
| 05.08.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -9,90% | - |
| 04.08.2025 | 0,88 | 0,99 | 0,88 | 0,99 | 4,10% | 9.000,00 |
| 01.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 1,93% | - |
| 31.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -6,79% | - |
| 30.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 29.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -7,71% | - |
| 28.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | - |
| 25.07.2025 | 1,18 | 1,20 | 1,10 | 1,10 | -13,62% | 2.150,00 |