3,905$
-0,64%
Echtzeit-Aktienkurs NeoVolta
Bid:
Ask:
Aktienkurse zur NeoVolta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,85 | 4,09 | 3,85 | 3,91 | -0,51% | 1.275.849,00 |
| 08.09.2026 | 3,86 | 4,08 | 3,80 | 3,93 | 1,81% | 1.249.893,00 |
| 04.09.2026 | 3,83 | 3,88 | 3,68 | 3,86 | 0,78% | 976.840,00 |
| 03.09.2026 | 3,77 | 3,93 | 3,60 | 3,83 | 1,32% | 1.329.103,00 |
| 02.09.2026 | 3,70 | 3,85 | 3,55 | 3,78 | 3,28% | 1.553.402,00 |
| 01.09.2026 | 4,21 | 4,30 | 3,62 | 3,66 | -13,68% | 3.679.837,00 |
| 31.08.2026 | 3,85 | 4,35 | 3,82 | 4,24 | 26,94% | 10.220.981,00 |
| 28.08.2026 | 3,55 | 3,58 | 3,33 | 3,34 | -5,92% | 452.663,00 |
| 27.08.2026 | 3,53 | 3,69 | 3,46 | 3,55 | 2,01% | 988.390,00 |
| 26.08.2026 | 3,39 | 3,57 | 3,32 | 3,48 | 2,65% | 883.061,00 |
| 25.08.2026 | 3,19 | 3,51 | 3,17 | 3,39 | 8,65% | 1.382.215,00 |
| 24.08.2026 | 3,33 | 3,33 | 3,06 | 3,12 | -6,59% | 813.610,00 |
| 21.08.2026 | 3,46 | 3,58 | 3,29 | 3,34 | -2,91% | 1.058.791,00 |
| 20.08.2026 | 3,26 | 3,44 | 2,95 | 3,44 | 2,69% | 1.743.618,00 |
| 19.08.2026 | 3,44 | 3,48 | 3,22 | 3,35 | -2,19% | 1.019.765,00 |
| 18.08.2026 | 3,54 | 3,59 | 3,29 | 3,43 | -6,16% | 1.452.703,00 |
| 17.08.2026 | 3,61 | 3,75 | 3,49 | 3,65 | 0,55% | 1.577.367,00 |
| 14.08.2026 | 3,47 | 3,69 | 3,38 | 3,63 | 5,37% | 1.565.700,00 |
| 13.08.2026 | 3,35 | 3,66 | 3,35 | 3,45 | 3,30% | 2.256.806,00 |
| 12.08.2026 | 3,30 | 3,43 | 3,18 | 3,34 | 2,93% | 2.619.627,00 |
| 11.08.2026 | 2,76 | 3,25 | 2,53 | 3,24 | 16,55% | 4.788.942,00 |
| 10.08.2026 | 2,85 | 2,90 | 2,75 | 2,78 | -1,94% | 647.668,00 |
| 07.08.2026 | 2,85 | 2,88 | 2,73 | 2,84 | 0,53% | 742.812,00 |
| 06.08.2026 | 2,77 | 2,95 | 2,67 | 2,82 | -1,57% | 2.675.299,00 |
| 05.08.2026 | 2,70 | 2,97 | 2,65 | 2,87 | 13,24% | 3.504.092,00 |
| 04.08.2026 | 2,48 | 2,64 | 2,41 | 2,53 | 2,64% | 1.145.952,00 |
| 03.08.2026 | 2,20 | 2,47 | 2,13 | 2,47 | 16,82% | 1.111.049,00 |
| 31.07.2026 | 2,19 | 2,19 | 2,07 | 2,11 | -0,71% | 488.730,00 |
| 30.07.2026 | 1,98 | 2,15 | 1,97 | 2,13 | 7,87% | 964.529,00 |
| 29.07.2026 | 2,10 | 2,10 | 1,94 | 1,97 | -1,75% | 993.875,00 |
| 28.07.2026 | 2,15 | 2,16 | 1,95 | 2,01 | -7,82% | 1.669.703,00 |
| 27.07.2026 | 2,20 | 2,25 | 2,11 | 2,18 | 1,16% | 621.568,00 |
| 24.07.2026 | 2,25 | 2,33 | 2,14 | 2,15 | -4,44% | 900.222,00 |
| 23.07.2026 | 2,30 | 2,39 | 2,23 | 2,25 | -4,46% | 756.041,00 |
| 22.07.2026 | 2,29 | 2,45 | 2,28 | 2,36 | 1,95% | 1.004.935,00 |
| 21.07.2026 | 2,29 | 2,34 | 2,24 | 2,31 | 2,21% | 868.016,00 |
| 20.07.2026 | 2,14 | 2,31 | 2,11 | 2,26 | 7,11% | 1.068.456,00 |
| 17.07.2026 | 2,10 | 2,18 | 2,03 | 2,11 | -0,47% | 1.053.658,00 |
| 16.07.2026 | 2,23 | 2,24 | 2,10 | 2,12 | -6,81% | 1.151.278,00 |
| 15.07.2026 | 2,24 | 2,28 | 2,14 | 2,28 | 1,79% | 1.117.307,00 |
| 14.07.2026 | 2,27 | 2,36 | 2,21 | 2,24 | 0,68% | 633.209,00 |
| 13.07.2026 | 2,32 | 2,40 | 2,16 | 2,22 | -5,53% | 1.196.091,00 |
| 10.07.2026 | 2,45 | 2,49 | 2,31 | 2,35 | -4,08% | 1.009.809,00 |
| 09.07.2026 | 2,46 | 2,58 | 2,40 | 2,45 | -0,20% | 1.214.208,00 |
| 08.07.2026 | 2,37 | 2,50 | 2,28 | 2,46 | 1,87% | 1.427.242,00 |
| 07.07.2026 | 2,64 | 2,73 | 2,40 | 2,41 | -11,40% | 2.133.000,00 |
| 06.07.2026 | 2,52 | 2,77 | 2,46 | 2,72 | 9,24% | 2.394.213,00 |
| 02.07.2026 | 2,80 | 2,90 | 2,44 | 2,49 | -10,11% | 2.273.036,00 |
| 01.07.2026 | 2,93 | 3,06 | 2,67 | 2,77 | -12,06% | 4.536.793,00 |
| 30.06.2026 | 2,41 | 3,28 | 2,38 | 3,15 | 34,04% | 9.186.677,00 |
| 29.06.2026 | 2,15 | 2,46 | 2,11 | 2,35 | 13,53% | 3.428.231,00 |
| 26.06.2026 | 1,93 | 2,24 | 1,93 | 2,07 | 8,38% | 3.727.829,00 |
| 25.06.2026 | 2,05 | 2,15 | 1,85 | 1,91 | -6,60% | 1.738.662,00 |
| 24.06.2026 | 2,17 | 2,17 | 1,97 | 2,05 | -4,44% | 1.730.529,00 |
| 23.06.2026 | 2,21 | 2,34 | 2,12 | 2,14 | -9,51% | 2.481.626,00 |
| 22.06.2026 | 2,79 | 2,92 | 2,31 | 2,37 | -16,54% | 6.969.431,00 |
| 19.06.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 1,93% | - |
| 18.06.2026 | 2,23 | 2,92 | 2,10 | 2,78 | 31,13% | 17.504.193,00 |
| 17.06.2026 | 1,96 | 2,23 | 1,78 | 2,12 | 23,98% | 39.878.741,00 |
| 16.06.2026 | 1,80 | 1,81 | 1,68 | 1,71 | -3,93% | 741.568,00 |
| 15.06.2026 | 1,93 | 2,00 | 1,78 | 1,78 | 0,00% | 688.426,00 |
| 12.06.2026 | 1,81 | 1,86 | 1,75 | 1,78 | -1,93% | 617.559,00 |
| 11.06.2026 | 1,92 | 1,92 | 1,81 | 1,82 | -6,44% | 1.142.658,00 |
| 10.06.2026 | 1,98 | 2,06 | 1,93 | 1,94 | -2,02% | 695.709,00 |
| 09.06.2026 | 1,95 | 2,17 | 1,95 | 1,98 | 0,25% | 1.212.616,00 |
| 08.06.2026 | 1,95 | 1,99 | 1,88 | 1,98 | 0,77% | 661.881,00 |
| 05.06.2026 | 2,01 | 2,05 | 1,89 | 1,96 | -2,73% | 998.520,00 |
| 04.06.2026 | 1,90 | 2,02 | 1,86 | 2,02 | 3,33% | 862.138,00 |
| 03.06.2026 | 2,20 | 2,21 | 1,94 | 1,95 | -7,14% | 1.856.203,00 |
| 02.06.2026 | 2,08 | 2,14 | 1,99 | 2,10 | 6,06% | 1.463.967,00 |
| 01.06.2026 | 2,00 | 2,07 | 1,90 | 1,98 | 1,54% | 1.380.880,00 |
| 29.05.2026 | 2,01 | 2,04 | 1,87 | 1,95 | -2,50% | 1.592.726,00 |
| 28.05.2026 | 2,28 | 2,28 | 1,82 | 2,00 | -22,33% | 5.756.914,00 |
| 27.05.2026 | 2,73 | 2,90 | 2,46 | 2,58 | -6,53% | 945.051,00 |
| 26.05.2026 | 3,07 | 3,09 | 2,62 | 2,76 | -10,26% | 799.143,00 |
| 22.05.2026 | 2,87 | 3,18 | 2,86 | 3,07 | 3,72% | 848.601,00 |
| 21.05.2026 | 2,39 | 3,00 | 2,33 | 2,96 | 30,40% | 1.996.284,00 |
| 20.05.2026 | 1,87 | 2,27 | 1,81 | 2,27 | 12,38% | 769.919,00 |
| 19.05.2026 | 1,68 | 2,19 | 1,67 | 2,02 | 26,25% | 2.628.029,00 |
| 18.05.2026 | 2,59 | 2,78 | 1,36 | 1,60 | -37,50% | 4.501.159,00 |
| 15.05.2026 | 2,57 | 2,77 | 2,45 | 2,56 | -9,22% | 508.397,00 |
| 14.05.2026 | 2,99 | 3,07 | 2,75 | 2,82 | -5,69% | 729.562,00 |
| 13.05.2026 | 2,76 | 3,12 | 2,73 | 2,99 | 8,33% | 590.921,00 |
| 12.05.2026 | 2,90 | 2,99 | 2,65 | 2,76 | -5,80% | 273.489,00 |
| 11.05.2026 | 2,64 | 3,05 | 2,61 | 2,93 | 10,98% | 674.849,00 |
| 08.05.2026 | 2,48 | 2,70 | 2,45 | 2,64 | 6,45% | 477.554,00 |
| 07.05.2026 | 2,55 | 2,56 | 2,42 | 2,48 | -1,20% | 238.628,00 |
| 06.05.2026 | 2,55 | 2,61 | 2,38 | 2,51 | -2,71% | 460.967,00 |
| 05.05.2026 | 2,63 | 2,66 | 2,48 | 2,58 | 0,00% | 568.576,00 |
| 04.05.2026 | 2,73 | 2,80 | 2,51 | 2,58 | -5,15% | 408.331,00 |
| 01.05.2026 | 2,60 | 2,73 | 2,57 | 2,72 | 5,84% | 309.153,00 |
| 30.04.2026 | 2,58 | 2,65 | 2,44 | 2,57 | -0,19% | 493.780,00 |
| 29.04.2026 | 2,77 | 2,85 | 2,52 | 2,58 | -8,36% | 610.833,00 |
| 28.04.2026 | 2,88 | 2,96 | 2,75 | 2,81 | -3,44% | 320.125,00 |
| 27.04.2026 | 2,78 | 2,93 | 2,78 | 2,91 | 4,68% | 185.021,00 |
| 24.04.2026 | 2,77 | 2,85 | 2,70 | 2,78 | -0,71% | 243.137,00 |
| 23.04.2026 | 2,88 | 2,94 | 2,73 | 2,80 | -2,10% | 383.842,00 |
| 22.04.2026 | 2,92 | 3,07 | 2,83 | 2,86 | 5,34% | 475.878,00 |
| 21.04.2026 | 3,10 | 3,15 | 2,65 | 2,72 | -12,98% | 891.861,00 |
| 20.04.2026 | 3,07 | 3,17 | 3,01 | 3,12 | 0,97% | 237.358,00 |