5,539$
1,25%
Echtzeit-Aktienkurs NeoVolta Inc.
Bid:
Ask:
Aktienkurse zur NeoVolta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,38 | 5,59 | 5,11 | 5,51 | 2,61% | 384.302,00 |
| 13.10.2025 | 5,50 | 5,74 | 5,32 | 5,37 | -1,10% | 295.970,00 |
| 10.10.2025 | 6,03 | 6,03 | 5,30 | 5,43 | -10,40% | 387.278,00 |
| 09.10.2025 | 5,99 | 6,19 | 5,78 | 6,06 | 2,89% | 458.415,00 |
| 08.10.2025 | 5,80 | 6,15 | 5,61 | 5,89 | 2,97% | 557.241,00 |
| 07.10.2025 | 5,33 | 5,73 | 5,16 | 5,72 | 9,58% | 719.478,00 |
| 06.10.2025 | 4,87 | 5,33 | 4,85 | 5,22 | 7,41% | 371.276,00 |
| 02.10.2025 | 4,92 | 5,00 | 4,76 | 4,86 | 0,62% | 246.115,00 |
| 01.10.2025 | 4,51 | 5,05 | 4,48 | 4,83 | 8,30% | 362.301,00 |
| 30.09.2025 | 4,67 | 4,84 | 4,21 | 4,46 | -1,98% | 326.199,00 |
| 29.09.2025 | 4,61 | 4,92 | 4,53 | 4,55 | 0,89% | 148.953,00 |
| 26.09.2025 | 5,00 | 5,10 | 4,40 | 4,51 | -9,44% | 182.723,00 |
| 25.09.2025 | 5,55 | 5,57 | 4,96 | 4,98 | -10,27% | 269.231,00 |
| 24.09.2025 | 5,47 | 5,58 | 5,13 | 5,55 | 1,46% | 239.471,00 |
| 23.09.2025 | 5,57 | 5,58 | 5,35 | 5,47 | 0,18% | 230.382,00 |
| 22.09.2025 | 5,71 | 5,73 | 5,30 | 5,46 | -4,38% | 343.191,00 |
| 19.09.2025 | 5,26 | 5,79 | 5,23 | 5,71 | 9,60% | 672.515,00 |
| 18.09.2025 | 5,10 | 5,25 | 5,01 | 5,21 | 4,20% | 757.520,00 |
| 17.09.2025 | 5,10 | 5,15 | 4,93 | 5,00 | -0,60% | 208.677,00 |
| 16.09.2025 | 5,25 | 5,29 | 4,85 | 5,03 | -3,27% | 288.303,00 |
| 15.09.2025 | 5,13 | 5,41 | 5,05 | 5,20 | 6,78% | 568.676,00 |
| 12.09.2025 | 4,93 | 5,10 | 4,76 | 4,87 | -1,02% | 313.702,00 |
| 11.09.2025 | 4,63 | 5,03 | 4,62 | 4,92 | 9,09% | 687.971,00 |
| 10.09.2025 | 4,15 | 4,55 | 4,01 | 4,51 | 7,89% | 599.974,00 |
| 09.09.2025 | 3,90 | 4,37 | 3,90 | 4,18 | 7,46% | 334.504,00 |
| 08.09.2025 | 3,86 | 3,97 | 3,67 | 3,89 | 3,18% | 267.545,00 |
| 05.09.2025 | 3,52 | 3,78 | 3,46 | 3,77 | 7,71% | 140.474,00 |
| 04.09.2025 | 3,56 | 3,62 | 3,40 | 3,50 | -0,85% | 135.360,00 |
| 03.09.2025 | 3,60 | 3,86 | 3,50 | 3,53 | 0,28% | 114.978,00 |
| 02.09.2025 | 3,45 | 3,63 | 3,43 | 3,52 | -1,95% | 246.301,00 |
| 29.08.2025 | 3,53 | 3,67 | 3,40 | 3,59 | 0,56% | 93.278,00 |
| 28.08.2025 | 3,49 | 3,68 | 3,40 | 3,57 | 2,00% | 104.584,00 |
| 27.08.2025 | 3,77 | 3,89 | 3,46 | 3,50 | -7,16% | 161.324,00 |
| 26.08.2025 | 3,63 | 3,88 | 3,53 | 3,77 | 4,14% | 139.276,00 |
| 25.08.2025 | 3,88 | 4,16 | 3,60 | 3,62 | -5,73% | 147.948,00 |
| 22.08.2025 | 3,55 | 3,86 | 3,51 | 3,84 | 6,67% | 90.785,00 |
| 21.08.2025 | 3,61 | 3,78 | 3,54 | 3,60 | -2,96% | 116.805,00 |
| 20.08.2025 | 3,85 | 3,97 | 3,66 | 3,71 | -5,60% | 216.040,00 |
| 19.08.2025 | 3,93 | 4,06 | 3,81 | 3,93 | 0,00% | 83.665,00 |
| 18.08.2025 | 4,34 | 4,39 | 3,76 | 3,93 | -6,87% | 234.884,00 |
| 15.08.2025 | 3,77 | 4,37 | 3,70 | 4,22 | 15,93% | 419.299,00 |
| 14.08.2025 | 4,08 | 4,25 | 3,55 | 3,64 | -11,00% | 307.546,00 |
| 13.08.2025 | 4,73 | 4,88 | 4,03 | 4,09 | -13,35% | 268.822,00 |
| 12.08.2025 | 5,02 | 5,11 | 4,70 | 4,72 | -1,67% | 145.221,00 |
| 11.08.2025 | 4,94 | 5,20 | 4,41 | 4,80 | -2,44% | 174.485,00 |
| 08.08.2025 | 5,28 | 5,38 | 4,92 | 4,92 | -6,82% | 128.049,00 |
| 07.08.2025 | 5,15 | 5,30 | 5,05 | 5,28 | 4,55% | 168.703,00 |
| 06.08.2025 | 5,06 | 5,35 | 4,99 | 5,05 | -0,39% | 150.281,00 |
| 05.08.2025 | 4,86 | 5,13 | 4,86 | 5,07 | 4,32% | 123.028,00 |
| 04.08.2025 | 5,10 | 5,19 | 4,72 | 4,86 | -2,99% | 280.859,00 |
| 01.08.2025 | 4,70 | 5,04 | 4,55 | 5,01 | 5,70% | 122.974,00 |
| 31.07.2025 | 4,83 | 5,05 | 4,71 | 4,74 | -2,07% | 104.376,00 |
| 30.07.2025 | 5,06 | 5,24 | 4,80 | 4,84 | -5,08% | 142.313,00 |
| 29.07.2025 | 4,99 | 5,15 | 4,59 | 5,10 | 1,78% | 458.725,00 |
| 28.07.2025 | 4,79 | 5,16 | 4,78 | 5,01 | 5,03% | 225.844,00 |
| 25.07.2025 | 5,69 | 5,69 | 4,71 | 4,77 | -8,97% | 521.171,00 |
| 24.07.2025 | 5,05 | 5,49 | 5,03 | 5,24 | 5,65% | 697.219,00 |
| 23.07.2025 | 5,28 | 5,50 | 4,64 | 4,96 | 1,85% | 1.117.891,00 |
| 22.07.2025 | 4,53 | 5,07 | 4,48 | 4,87 | 8,95% | 390.010,00 |
| 21.07.2025 | 4,60 | 4,90 | 4,42 | 4,47 | -1,97% | 103.560,00 |
| 18.07.2025 | 4,52 | 4,66 | 4,27 | 4,56 | 4,11% | 260.518,00 |
| 17.07.2025 | 4,65 | 4,90 | 4,25 | 4,38 | -3,95% | 263.387,00 |
| 16.07.2025 | 4,64 | 5,01 | 4,20 | 4,56 | 0,00% | 369.709,00 |
| 15.07.2025 | 4,55 | 4,64 | 4,38 | 4,56 | 0,22% | 179.443,00 |
| 14.07.2025 | 4,51 | 4,69 | 4,31 | 4,55 | 0,22% | 179.313,00 |
| 11.07.2025 | 4,75 | 4,75 | 4,16 | 4,54 | -0,22% | 441.113,00 |
| 10.07.2025 | 4,22 | 4,61 | 4,01 | 4,55 | 10,98% | 384.991,00 |
| 09.07.2025 | 3,72 | 4,10 | 3,67 | 4,10 | 12,33% | 265.488,00 |
| 08.07.2025 | 3,46 | 3,67 | 3,38 | 3,65 | 6,10% | 214.553,00 |
| 07.07.2025 | 3,22 | 3,47 | 3,21 | 3,44 | 4,56% | 225.758,00 |
| 03.07.2025 | 3,25 | 3,39 | 3,12 | 3,29 | 2,49% | 85.885,00 |
| 02.07.2025 | 3,32 | 3,57 | 3,10 | 3,21 | -4,75% | 179.565,00 |
| 01.07.2025 | 3,24 | 3,50 | 3,21 | 3,37 | 2,12% | 100.315,00 |
| 30.06.2025 | 3,55 | 3,59 | 3,21 | 3,30 | -5,71% | 100.197,00 |
| 27.06.2025 | 3,54 | 3,65 | 3,45 | 3,50 | -0,85% | 144.037,00 |
| 26.06.2025 | 3,39 | 3,58 | 3,36 | 3,53 | 4,75% | 152.602,00 |
| 25.06.2025 | 3,00 | 3,44 | 2,96 | 3,37 | 12,33% | 263.411,00 |
| 24.06.2025 | 3,02 | 3,10 | 2,97 | 3,00 | 2,74% | 88.654,00 |
| 23.06.2025 | 3,12 | 3,14 | 2,81 | 2,92 | -5,50% | 265.135,00 |
| 20.06.2025 | 2,85 | 3,14 | 2,85 | 3,09 | 8,80% | 245.258,00 |
| 18.06.2025 | 2,88 | 3,00 | 2,83 | 2,84 | -0,35% | 122.536,00 |
| 17.06.2025 | 3,04 | 3,04 | 2,80 | 2,85 | -3,06% | 299.919,00 |
| 16.06.2025 | 3,00 | 3,03 | 2,89 | 2,94 | 1,03% | 62.027,00 |
| 13.06.2025 | 2,93 | 3,03 | 2,83 | 2,91 | -1,36% | 127.832,00 |
| 12.06.2025 | 2,95 | 3,00 | 2,83 | 2,95 | 2,43% | 56.000,00 |
| 11.06.2025 | 2,99 | 3,08 | 2,83 | 2,88 | -4,00% | 40.180,00 |
| 10.06.2025 | 2,92 | 3,09 | 2,77 | 3,00 | 2,74% | 229.659,00 |
| 09.06.2025 | 3,12 | 3,14 | 2,92 | 2,92 | -4,58% | 94.299,00 |
| 06.06.2025 | 2,91 | 3,11 | 2,90 | 3,06 | 7,75% | 163.506,00 |
| 05.06.2025 | 3,09 | 3,14 | 2,81 | 2,84 | -8,09% | 102.693,00 |
| 04.06.2025 | 3,33 | 3,37 | 3,03 | 3,09 | -6,36% | 166.793,00 |
| 03.06.2025 | 3,25 | 3,37 | 3,19 | 3,30 | 1,85% | 61.981,00 |
| 02.06.2025 | 3,36 | 3,62 | 3,12 | 3,24 | -3,28% | 81.337,00 |
| 30.05.2025 | 3,46 | 3,59 | 3,25 | 3,35 | -2,90% | 97.055,00 |
| 29.05.2025 | 3,52 | 3,74 | 3,40 | 3,45 | -1,99% | 205.836,00 |
| 28.05.2025 | 3,37 | 3,64 | 3,32 | 3,52 | 4,45% | 318.628,00 |
| 27.05.2025 | 3,50 | 3,71 | 3,21 | 3,37 | -3,44% | 292.026,00 |
| 23.05.2025 | 2,92 | 3,50 | 2,90 | 3,49 | 21,60% | 352.350,00 |
| 22.05.2025 | 2,87 | 3,09 | 2,76 | 2,87 | 0,70% | 94.492,00 |
| 21.05.2025 | 3,00 | 3,10 | 2,85 | 2,85 | -6,86% | 102.466,00 |