3,457$
4,77%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 3,38 | 3,51 | 3,28 | 3,46 | 4,85% | 3.575.869,00 |
| 13.03.2026 | 3,28 | 3,41 | 3,25 | 3,30 | 2,48% | 3.730.949,00 |
| 12.03.2026 | 3,27 | 3,30 | 3,14 | 3,22 | -2,72% | 2.268.742,00 |
| 11.03.2026 | 3,17 | 3,43 | 3,16 | 3,31 | 4,75% | 1.905.189,00 |
| 10.03.2026 | 3,14 | 3,34 | 3,13 | 3,16 | 0,32% | 3.287.587,00 |
| 09.03.2026 | 2,96 | 3,16 | 2,89 | 3,15 | 4,30% | 2.696.843,00 |
| 06.03.2026 | 3,26 | 3,36 | 3,01 | 3,02 | -9,58% | 2.837.025,00 |
| 05.03.2026 | 3,25 | 3,40 | 3,22 | 3,34 | -0,30% | 2.967.558,00 |
| 04.03.2026 | 3,29 | 3,54 | 3,27 | 3,35 | 5,02% | 4.596.029,00 |
| 03.03.2026 | 3,11 | 3,24 | 3,03 | 3,19 | -1,85% | 2.682.650,00 |
| 02.03.2026 | 2,97 | 3,35 | 2,92 | 3,25 | 8,33% | 3.470.511,00 |
| 27.02.2026 | 3,26 | 3,30 | 2,99 | 3,00 | -11,76% | 4.331.530,00 |
| 26.02.2026 | 3,14 | 3,45 | 3,09 | 3,40 | 6,92% | 3.972.101,00 |
| 25.02.2026 | 3,11 | 3,22 | 3,06 | 3,18 | 2,91% | 2.868.788,00 |
| 24.02.2026 | 2,97 | 3,12 | 2,94 | 3,09 | 3,69% | 2.368.146,00 |
| 23.02.2026 | 3,01 | 3,02 | 2,85 | 2,98 | -2,61% | 2.723.837,00 |
| 20.02.2026 | 3,18 | 3,27 | 3,02 | 3,06 | -3,77% | 2.956.318,00 |
| 19.02.2026 | 2,98 | 3,23 | 2,95 | 3,18 | 3,58% | 3.387.715,00 |
| 18.02.2026 | 3,15 | 3,16 | 3,06 | 3,07 | -2,54% | 3.537.513,00 |
| 17.02.2026 | 3,20 | 3,23 | 3,06 | 3,15 | -1,25% | 3.746.579,00 |
| 13.02.2026 | 3,10 | 3,26 | 2,99 | 3,19 | 2,24% | 5.947.512,00 |
| 12.02.2026 | 3,37 | 3,46 | 3,03 | 3,12 | -23,15% | 26.149.154,00 |
| 11.02.2026 | 4,32 | 4,59 | 4,06 | 4,06 | 1,25% | 3.448.002,00 |
| 10.02.2026 | 4,10 | 4,21 | 3,99 | 4,01 | -4,30% | 1.360.921,00 |
| 09.02.2026 | 4,21 | 4,45 | 4,10 | 4,19 | -0,48% | 2.466.043,00 |
| 06.02.2026 | 4,24 | 4,29 | 4,01 | 4,21 | 4,47% | 2.380.703,00 |
| 05.02.2026 | 4,23 | 4,39 | 3,99 | 4,03 | -9,84% | 2.761.801,00 |
| 04.02.2026 | 5,27 | 5,27 | 4,16 | 4,47 | -13,04% | 3.966.766,00 |
| 03.02.2026 | 4,74 | 5,17 | 4,52 | 5,14 | 11,74% | 3.979.545,00 |
| 02.02.2026 | 4,72 | 4,91 | 4,56 | 4,60 | -2,13% | 1.516.869,00 |
| 30.01.2026 | 5,10 | 5,34 | 4,69 | 4,70 | -10,65% | 2.994.797,00 |
| 29.01.2026 | 5,30 | 5,47 | 5,04 | 5,26 | -0,57% | 1.866.113,00 |
| 28.01.2026 | 5,25 | 5,36 | 5,11 | 5,29 | 1,54% | 1.451.503,00 |
| 27.01.2026 | 5,17 | 5,47 | 5,10 | 5,21 | 1,17% | 1.383.691,00 |
| 26.01.2026 | 5,29 | 5,34 | 5,08 | 5,15 | -5,33% | 2.406.456,00 |
| 23.01.2026 | 5,63 | 5,76 | 5,39 | 5,44 | -2,68% | 2.656.443,00 |
| 22.01.2026 | 5,56 | 5,93 | 5,52 | 5,59 | 1,45% | 2.078.408,00 |
| 21.01.2026 | 5,74 | 5,99 | 5,14 | 5,51 | -3,50% | 3.174.075,00 |
| 20.01.2026 | 5,52 | 5,83 | 5,37 | 5,71 | -0,54% | 4.451.471,00 |
| 19.01.2026 | 5,72 | 5,74 | 5,72 | 5,74 | 0,37% | - |
| 16.01.2026 | 5,90 | 6,02 | 5,72 | 5,72 | -5,14% | 2.837.523,00 |
| 15.01.2026 | 6,05 | 6,35 | 5,96 | 6,03 | -0,66% | 2.423.110,00 |
| 14.01.2026 | 5,59 | 6,09 | 5,33 | 6,07 | 8,01% | 3.234.295,00 |
| 13.01.2026 | 5,46 | 5,84 | 5,31 | 5,62 | 4,46% | 3.019.729,00 |
| 12.01.2026 | 5,23 | 5,52 | 5,00 | 5,38 | 1,70% | 2.364.833,00 |
| 09.01.2026 | 5,45 | 5,48 | 5,15 | 5,29 | -2,22% | 1.946.693,00 |
| 08.01.2026 | 5,50 | 5,84 | 5,35 | 5,41 | -0,37% | 2.468.698,00 |
| 07.01.2026 | 5,60 | 5,66 | 5,28 | 5,43 | -4,57% | 2.503.446,00 |
| 06.01.2026 | 4,99 | 5,90 | 4,98 | 5,69 | 15,65% | 6.283.570,00 |
| 05.01.2026 | 5,06 | 5,17 | 4,64 | 4,92 | 0,61% | 3.522.279,00 |
| 02.01.2026 | 4,72 | 4,91 | 4,41 | 4,89 | 6,07% | 2.359.267,00 |
| 31.12.2025 | 4,68 | 4,79 | 4,45 | 4,61 | -2,54% | 3.090.493,00 |
| 30.12.2025 | 5,08 | 5,35 | 4,72 | 4,73 | -5,02% | 5.253.526,00 |
| 29.12.2025 | 4,72 | 5,04 | 4,71 | 4,98 | 2,26% | 1.928.591,00 |
| 26.12.2025 | 4,97 | 5,03 | 4,78 | 4,87 | -2,40% | 1.729.063,00 |
| 24.12.2025 | 4,96 | 5,08 | 4,79 | 4,99 | -1,77% | 1.397.038,00 |
| 23.12.2025 | 4,56 | 5,11 | 4,56 | 5,08 | 10,43% | 3.398.796,00 |
| 22.12.2025 | 4,78 | 4,83 | 4,30 | 4,60 | -3,77% | 3.899.768,00 |
| 19.12.2025 | 5,03 | 5,37 | 4,75 | 4,78 | -6,64% | 9.837.600,00 |
| 18.12.2025 | 4,82 | 5,41 | 4,82 | 5,12 | 8,94% | 4.743.405,00 |
| 17.12.2025 | 5,00 | 5,19 | 4,66 | 4,70 | -6,00% | 4.763.271,00 |
| 16.12.2025 | 4,85 | 5,09 | 4,66 | 5,00 | 0,60% | 4.409.837,00 |
| 15.12.2025 | 5,04 | 5,38 | 4,70 | 4,97 | 1,02% | 3.684.312,00 |
| 12.12.2025 | 5,37 | 5,40 | 4,81 | 4,92 | -9,23% | 3.199.776,00 |
| 11.12.2025 | 4,60 | 5,56 | 4,40 | 5,42 | 16,31% | 5.812.944,00 |
| 10.12.2025 | 4,39 | 4,75 | 4,29 | 4,66 | 3,56% | 1.922.194,00 |
| 09.12.2025 | 4,35 | 4,55 | 4,21 | 4,50 | 3,21% | 1.972.075,00 |
| 08.12.2025 | 4,32 | 4,44 | 4,08 | 4,36 | 2,35% | 2.199.657,00 |
| 05.12.2025 | 4,09 | 4,41 | 4,07 | 4,26 | 3,15% | 2.505.579,00 |
| 04.12.2025 | 3,64 | 4,15 | 3,64 | 4,13 | 13,46% | 3.192.124,00 |
| 03.12.2025 | 3,38 | 3,64 | 3,29 | 3,64 | 8,98% | 1.667.422,00 |
| 02.12.2025 | 3,40 | 3,49 | 3,29 | 3,34 | -0,30% | 1.109.219,00 |
| 01.12.2025 | 3,30 | 3,46 | 3,25 | 3,35 | -2,62% | 1.340.498,00 |
| 28.11.2025 | 3,34 | 3,45 | 3,31 | 3,44 | 3,30% | 1.489.371,00 |
| 26.11.2025 | 3,26 | 3,35 | 3,18 | 3,33 | 3,10% | 1.317.517,00 |
| 25.11.2025 | 2,98 | 3,23 | 2,93 | 3,23 | 8,03% | 1.757.299,00 |
| 24.11.2025 | 3,03 | 3,08 | 2,89 | 2,99 | -0,66% | 1.846.005,00 |
| 21.11.2025 | 2,93 | 3,11 | 2,89 | 3,01 | 2,73% | 13.458.973,00 |
| 20.11.2025 | 3,30 | 3,53 | 2,93 | 2,93 | -8,15% | 3.298.363,00 |
| 19.11.2025 | 3,20 | 3,29 | 3,11 | 3,19 | 0,31% | 1.852.971,00 |
| 18.11.2025 | 3,14 | 3,30 | 3,07 | 3,18 | 0,32% | 2.336.586,00 |
| 17.11.2025 | 3,09 | 3,35 | 3,08 | 3,17 | 2,26% | 3.515.885,00 |
| 14.11.2025 | 2,94 | 3,18 | 2,86 | 3,10 | -0,32% | 2.923.888,00 |
| 13.11.2025 | 3,31 | 3,49 | 3,03 | 3,11 | -9,59% | 2.757.706,00 |
| 12.11.2025 | 4,21 | 4,22 | 3,16 | 3,44 | -19,81% | 5.966.012,00 |
| 11.11.2025 | 4,13 | 4,85 | 4,02 | 4,29 | 20,85% | 13.235.071,00 |
| 10.11.2025 | 3,65 | 3,77 | 3,51 | 3,55 | 0,57% | 2.283.649,00 |
| 07.11.2025 | 3,36 | 3,53 | 3,21 | 3,53 | 0,00% | 2.172.428,00 |
| 06.11.2025 | 3,44 | 3,63 | 3,30 | 3,53 | 4,75% | 2.278.766,00 |
| 05.11.2025 | 3,25 | 3,41 | 3,15 | 3,37 | 5,64% | 1.584.019,00 |
| 04.11.2025 | 3,31 | 3,71 | 3,17 | 3,19 | -4,20% | 3.299.015,00 |
| 03.11.2025 | 3,55 | 3,58 | 3,29 | 3,33 | -5,93% | 1.538.133,00 |
| 31.10.2025 | 3,29 | 3,56 | 3,28 | 3,54 | 6,95% | 1.805.008,00 |
| 30.10.2025 | 3,17 | 3,34 | 3,12 | 3,31 | 1,53% | 1.660.105,00 |
| 29.10.2025 | 3,36 | 3,61 | 3,19 | 3,26 | -1,51% | 2.540.296,00 |
| 28.10.2025 | 3,15 | 3,45 | 3,15 | 3,31 | 3,12% | 1.632.954,00 |
| 27.10.2025 | 3,47 | 3,50 | 3,17 | 3,21 | -6,69% | 2.357.447,00 |
| 24.10.2025 | 3,50 | 3,73 | 3,43 | 3,44 | 1,98% | 2.063.482,00 |
| 23.10.2025 | 3,40 | 3,57 | 3,37 | 3,37 | 1,60% | - |
| 22.10.2025 | 3,53 | 3,59 | 3,02 | 3,32 | -9,04% | 4.720.631,00 |