1,316$
2,03%
Echtzeit-Aktienkurs Energy Vault Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energy Vault Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 1,22 | 1,33 | 1,21 | 1,29 | 3,20% | 558.248,00 |
| 06.03.2025 | 1,26 | 1,28 | 1,20 | 1,25 | -0,79% | 532.136,00 |
| 05.03.2025 | 1,16 | 1,28 | 1,14 | 1,26 | 5,88% | 914.026,00 |
| 04.03.2025 | 1,13 | 1,23 | 1,12 | 1,19 | -2,46% | 709.970,00 |
| 03.03.2025 | 1,38 | 1,39 | 1,18 | 1,22 | -10,29% | 1.030.966,00 |
| 28.02.2025 | 1,33 | 1,37 | 1,26 | 1,36 | 3,82% | 867.686,00 |
| 27.02.2025 | 1,40 | 1,43 | 1,31 | 1,31 | -6,43% | 547.257,00 |
| 26.02.2025 | 1,34 | 1,41 | 1,34 | 1,40 | 3,70% | 353.006,00 |
| 25.02.2025 | 1,41 | 1,42 | 1,30 | 1,35 | -4,26% | 944.815,00 |
| 24.02.2025 | 1,47 | 1,47 | 1,37 | 1,41 | -3,42% | 663.260,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,45 | 1,46 | -8,18% | 782.709,00 |
| 20.02.2025 | 1,63 | 1,66 | 1,55 | 1,59 | -3,05% | 436.900,00 |
| 19.02.2025 | 1,64 | 1,66 | 1,61 | 1,64 | 0,00% | 344.087,00 |
| 18.02.2025 | 1,67 | 1,68 | 1,56 | 1,64 | 0,61% | 777.846,00 |
| 14.02.2025 | 1,69 | 1,69 | 1,57 | 1,63 | -0,61% | 633.114,00 |
| 13.02.2025 | 1,60 | 1,65 | 1,57 | 1,64 | 5,81% | 656.734,00 |
| 12.02.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 0,00% | 562.352,00 |
| 11.02.2025 | 1,64 | 1,68 | 1,52 | 1,55 | -8,28% | 721.845,00 |
| 10.02.2025 | 1,67 | 1,70 | 1,61 | 1,69 | 0,60% | 816.237,00 |
| 07.02.2025 | 1,71 | 1,72 | 1,59 | 1,68 | -1,75% | 862.335,00 |
| 06.02.2025 | 1,73 | 1,74 | 1,65 | 1,71 | 0,59% | 459.980,00 |
| 05.02.2025 | 1,73 | 1,76 | 1,65 | 1,70 | -2,30% | 617.504,00 |
| 04.02.2025 | 1,71 | 1,82 | 1,71 | 1,74 | 1,75% | 709.064,00 |
| 03.02.2025 | 1,64 | 1,76 | 1,60 | 1,71 | -1,72% | 852.053,00 |
| 31.01.2025 | 1,87 | 1,90 | 1,68 | 1,74 | -5,95% | 870.287,00 |
| 30.01.2025 | 1,78 | 1,86 | 1,76 | 1,85 | 6,32% | 542.360,00 |
| 29.01.2025 | 1,77 | 1,82 | 1,68 | 1,74 | -0,57% | 658.200,00 |
| 28.01.2025 | 1,75 | 1,79 | 1,60 | 1,75 | 2,34% | 1.335.237,00 |
| 27.01.2025 | 1,90 | 1,94 | 1,56 | 1,71 | -18,57% | 3.535.462,00 |
| 24.01.2025 | 2,10 | 2,28 | 2,08 | 2,10 | -0,94% | 1.177.491,00 |
| 23.01.2025 | 2,03 | 2,18 | 2,03 | 2,12 | 2,91% | 711.825,00 |
| 22.01.2025 | 2,07 | 2,13 | 1,98 | 2,06 | 0,00% | 1.298.390,00 |
| 21.01.2025 | 2,11 | 2,20 | 1,94 | 2,06 | 1,48% | 995.134,00 |
| 17.01.2025 | 1,95 | 2,04 | 1,91 | 2,03 | 6,28% | 864.077,00 |
| 16.01.2025 | 1,98 | 2,01 | 1,89 | 1,91 | -2,05% | 740.354,00 |
| 15.01.2025 | 1,88 | 2,02 | 1,82 | 1,95 | 11,43% | 1.130.502,00 |
| 14.01.2025 | 2,04 | 2,16 | 1,74 | 1,75 | -11,62% | 1.431.296,00 |
| 13.01.2025 | 1,88 | 2,04 | 1,83 | 1,98 | 3,13% | 1.072.144,00 |
| 10.01.2025 | 2,11 | 2,14 | 1,88 | 1,92 | -12,33% | 1.582.887,00 |
| 08.01.2025 | 2,41 | 2,46 | 2,17 | 2,19 | -11,34% | 1.695.594,00 |
| 07.01.2025 | 2,42 | 2,70 | 2,40 | 2,47 | 0,00% | 1.932.078,00 |
| 06.01.2025 | 2,60 | 2,62 | 2,38 | 2,47 | -2,37% | 1.654.299,00 |
| 03.01.2025 | 2,31 | 2,56 | 2,24 | 2,53 | 10,00% | 2.152.746,00 |
| 02.01.2025 | 2,35 | 2,54 | 2,20 | 2,30 | 0,88% | 1.826.752,00 |
| 31.12.2024 | 2,53 | 2,54 | 2,24 | 2,28 | -7,69% | 2.058.013,00 |
| 30.12.2024 | 2,20 | 2,55 | 2,16 | 2,47 | 9,78% | 7.430.502,00 |
| 27.12.2024 | 2,05 | 2,27 | 2,01 | 2,25 | 9,22% | 3.364.630,00 |
| 26.12.2024 | 1,99 | 2,09 | 1,93 | 2,06 | 2,49% | 1.723.071,00 |
| 24.12.2024 | 1,77 | 2,05 | 1,75 | 2,01 | 13,56% | 1.934.825,00 |
| 23.12.2024 | 1,76 | 1,83 | 1,64 | 1,77 | 4,73% | 1.408.113,00 |
| 20.12.2024 | 1,47 | 1,71 | 1,46 | 1,69 | 11,92% | 1.936.111,00 |
| 19.12.2024 | 1,60 | 1,61 | 1,49 | 1,51 | 2,72% | 1.207.510,00 |
| 18.12.2024 | 1,82 | 1,83 | 1,45 | 1,47 | -19,67% | 2.980.377,00 |
| 17.12.2024 | 1,85 | 1,88 | 1,76 | 1,83 | -1,08% | 818.962,00 |
| 16.12.2024 | 1,84 | 1,97 | 1,80 | 1,85 | 0,54% | 807.244,00 |
| 13.12.2024 | 1,90 | 1,91 | 1,72 | 1,84 | -3,16% | 1.018.805,00 |
| 12.12.2024 | 1,91 | 2,08 | 1,86 | 1,90 | 0,00% | 1.710.099,00 |
| 11.12.2024 | 1,82 | 2,18 | 1,73 | 1,90 | 15,15% | 3.845.799,00 |
| 10.12.2024 | 1,76 | 1,77 | 1,61 | 1,65 | -6,78% | 1.024.259,00 |
| 09.12.2024 | 1,79 | 1,84 | 1,71 | 1,77 | 0,57% | 461.504,00 |
| 06.12.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 2,33% | 415.741,00 |
| 05.12.2024 | 1,72 | 1,86 | 1,70 | 1,72 | -2,82% | 714.162,00 |
| 04.12.2024 | 1,73 | 1,87 | 1,71 | 1,77 | 3,51% | 682.299,00 |
| 03.12.2024 | 1,87 | 1,89 | 1,64 | 1,71 | -9,52% | 1.478.885,00 |
| 02.12.2024 | 2,07 | 2,10 | 1,89 | 1,89 | -8,25% | 971.914,00 |
| 29.11.2024 | 1,94 | 2,13 | 1,92 | 2,06 | 8,99% | 1.509.618,00 |
| 27.11.2024 | 1,82 | 2,11 | 1,82 | 1,89 | 4,42% | 1.521.633,00 |
| 26.11.2024 | 1,86 | 2,02 | 1,77 | 1,81 | 0,56% | 1.797.560,00 |
| 25.11.2024 | 1,61 | 1,89 | 1,61 | 1,80 | 13,21% | 1.307.222,00 |
| 22.11.2024 | 1,54 | 1,62 | 1,47 | 1,59 | 3,25% | 1.101.081,00 |
| 21.11.2024 | 1,49 | 1,56 | 1,43 | 1,54 | 4,05% | 1.734.688,00 |
| 20.11.2024 | 1,54 | 1,56 | 1,43 | 1,48 | -8,07% | 840.512,00 |
| 19.11.2024 | 1,43 | 1,63 | 1,43 | 1,61 | 11,03% | 1.229.231,00 |
| 18.11.2024 | 1,44 | 1,52 | 1,41 | 1,45 | -0,68% | 526.075,00 |
| 15.11.2024 | 1,65 | 1,69 | 1,45 | 1,46 | -12,05% | 1.089.845,00 |
| 14.11.2024 | 1,49 | 1,83 | 1,48 | 1,66 | 16,08% | 2.290.388,00 |
| 13.11.2024 | 1,94 | 1,96 | 1,39 | 1,43 | -28,86% | 2.677.912,00 |
| 12.11.2024 | 2,06 | 2,06 | 1,85 | 2,01 | -2,43% | 1.634.969,00 |
| 11.11.2024 | 2,18 | 2,18 | 2,00 | 2,06 | -2,37% | 1.110.920,00 |
| 08.11.2024 | 1,95 | 2,11 | 1,90 | 2,11 | 12,23% | 1.776.322,00 |
| 07.11.2024 | 1,92 | 2,00 | 1,78 | 1,88 | -3,59% | 1.112.779,00 |
| 06.11.2024 | 2,15 | 2,23 | 1,85 | 1,95 | -11,36% | 2.468.992,00 |
| 05.11.2024 | 2,06 | 2,22 | 2,02 | 2,20 | 7,32% | 1.205.782,00 |
| 04.11.2024 | 2,04 | 2,29 | 1,95 | 2,05 | 0,49% | 1.975.340,00 |
| 01.11.2024 | 1,87 | 2,10 | 1,78 | 2,04 | 9,09% | 1.742.191,00 |
| 31.10.2024 | 1,87 | 1,89 | 1,68 | 1,87 | 0,54% | 1.221.762,00 |
| 30.10.2024 | 1,64 | 2,14 | 1,63 | 1,86 | 13,41% | 3.567.392,00 |
| 29.10.2024 | 1,72 | 1,77 | 1,60 | 1,64 | -4,65% | 566.975,00 |
| 28.10.2024 | 1,70 | 1,81 | 1,66 | 1,72 | 3,61% | 940.852,00 |
| 25.10.2024 | 1,69 | 1,72 | 1,63 | 1,66 | -1,78% | 847.093,00 |
| 24.10.2024 | 1,75 | 1,81 | 1,50 | 1,69 | -3,98% | 1.264.722,00 |
| 23.10.2024 | 1,87 | 1,92 | 1,68 | 1,76 | -6,88% | 1.709.614,00 |
| 22.10.2024 | 1,87 | 1,90 | 1,76 | 1,89 | 0,53% | 1.948.049,00 |
| 21.10.2024 | 1,55 | 1,96 | 1,53 | 1,88 | 24,50% | 3.951.476,00 |
| 18.10.2024 | 1,28 | 1,59 | 1,23 | 1,51 | 21,77% | 2.744.147,00 |
| 17.10.2024 | 1,30 | 1,30 | 1,19 | 1,24 | 0,81% | 598.267,00 |
| 16.10.2024 | 1,23 | 1,32 | 1,16 | 1,23 | -4,65% | 1.292.390,00 |
| 15.10.2024 | 1,01 | 1,35 | 0,99 | 1,29 | 27,72% | 2.661.023,00 |
| 14.10.2024 | 1,09 | 1,14 | 0,99 | 1,01 | -8,18% | 1.660.244,00 |
| 11.10.2024 | 0,95 | 1,13 | 0,93 | 1,10 | 15,78% | 1.436.919,00 |