SOLV Energy Inc Class A MWH
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$24,25+0,23 (+0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,13 | +0,46 % | $24,04 | $24,30 | $23,36 | 436,87K |
| 2026-09-30 | $24,02 | -0,87 % | $24,34 | $24,81 | $23,87 | 2,11M |
| 2026-09-29 | $24,23 | +1,76 % | $24,09 | $24,56 | $23,64 | 1,73M |
| 2026-09-28 | $23,81 | -5,52 % | $24,89 | $25,13 | $23,53 | 1,34M |
| 2026-09-25 | $25,20 | +0,60 % | $25,22 | $25,69 | $24,92 | 1,38M |
| 2026-09-24 | $25,05 | -1,57 % | $25,00 | $25,31 | $24,40 | 867,20K |
| 2026-09-23 | $25,45 | -3,85 % | $26,09 | $26,23 | $25,29 | 719,30K |
| 2026-09-22 | $26,47 | -1,56 % | $27,11 | $27,37 | $26,13 | 975,00K |
| 2026-09-21 | $26,89 | +1,63 % | $26,74 | $27,43 | $26,17 | 1,21M |
| 2026-09-18 | $26,46 | +2,88 % | $25,80 | $26,59 | $25,60 | 1,62M |
| 2026-09-17 | $25,72 | -1,04 % | $26,84 | $27,18 | $25,46 | 658,90K |
| 2026-09-16 | $25,99 | +1,09 % | $25,77 | $26,37 | $25,25 | 1,75M |
| 2026-09-15 | $25,71 | +1,86 % | $25,00 | $26,07 | $25,00 | 1,83M |
| 2026-09-14 | $25,24 | -2,92 % | $25,15 | $25,90 | $24,56 | 1,15M |
| 2026-09-11 | $26,00 | +6,12 % | $24,91 | $26,62 | $24,75 | 2,52M |
| 2026-09-10 | $24,50 | -2,35 % | $24,45 | $25,34 | $24,30 | 1,37M |
| 2026-09-09 | $25,09 | -2,22 % | $25,46 | $26,26 | $24,99 | 1,15M |
| 2026-09-08 | $25,66 | +1,54 % | $25,55 | $26,42 | $25,40 | 1,57M |
| 2026-09-04 | $25,27 | +2,39 % | $24,61 | $25,40 | $24,45 | 835,90K |
| 2026-09-03 | $24,68 | +1,90 % | $24,65 | $25,29 | $23,93 | 1,05M |
| 2026-09-02 | $24,22 | -2,26 % | $24,78 | $25,33 | $24,00 | 1,85M |
| 2026-09-01 | $24,78 | -2,90 % | $25,21 | $25,62 | $24,55 | 2,49M |
| 2026-08-31 | $25,52 | -2,93 % | $26,10 | $26,54 | $25,35 | 1,68M |
| 2026-08-28 | $26,29 | -6,57 % | $28,00 | $28,33 | $26,26 | 1,03M |
| 2026-08-27 | $28,14 | -0,71 % | $28,79 | $28,93 | $28,10 | 952,90K |
| 2026-08-26 | $28,34 | +0,53 % | $27,87 | $28,66 | $27,45 | 920,60K |
| 2026-08-25 | $28,19 | +0,53 % | $28,69 | $28,96 | $27,77 | 1,06M |
| 2026-08-24 | $28,04 | -1,06 % | $28,00 | $28,35 | $27,13 | 1,58M |
| 2026-08-21 | $28,34 | -2,01 % | $29,06 | $29,07 | $27,05 | 2,71M |
| 2026-08-20 | $28,92 | -3,50 % | $28,60 | $29,35 | $27,36 | 5,92M |
| 2026-08-19 | $29,97 | -0,99 % | $30,31 | $31,09 | $29,36 | 1,48M |
| 2026-08-18 | $30,27 | -4,06 % | $31,00 | $31,15 | $29,93 | 1,51M |
| 2026-08-17 | $31,55 | -1,41 % | $32,22 | $32,68 | $30,83 | 2,21M |
| 2026-08-14 | $32,00 | -2,23 % | $33,04 | $33,32 | $31,03 | 2,04M |
| 2026-08-13 | $32,73 | +8,77 % | $31,79 | $33,36 | $30,69 | 3,32M |
| 2026-08-12 | $30,09 | -0,63 % | $30,90 | $31,18 | $29,76 | 1,69M |
| 2026-08-11 | $30,28 | +5,58 % | $29,00 | $30,89 | $28,74 | 1,59M |
| 2026-08-10 | $28,68 | -1,21 % | $29,53 | $29,70 | $28,54 | 1,46M |
| 2026-08-07 | $29,03 | +4,95 % | $28,19 | $29,23 | $27,34 | 1,26M |
| 2026-08-06 | $27,66 | -0,68 % | $27,57 | $28,62 | $27,15 | 748,80K |
| 2026-08-05 | $27,85 | -3,30 % | $29,01 | $29,06 | $27,82 | 1,13M |
| 2026-08-04 | $28,80 | -1,06 % | $29,92 | $30,24 | $28,70 | 1,64M |
| 2026-08-03 | $29,11 | +2,39 % | $27,91 | $29,77 | $27,86 | 1,42M |
| 2026-07-31 | $28,43 | +1,75 % | $28,18 | $28,81 | $27,44 | 4,67M |
| 2026-07-30 | $27,94 | +17,10 % | $25,17 | $28,00 | $25,16 | 2,70M |
| 2026-07-29 | $23,86 | -6,28 % | $25,55 | $25,70 | $23,83 | 1,46M |
| 2026-07-28 | $25,46 | -9,27 % | $27,44 | $27,54 | $25,12 | 1,78M |
| 2026-07-27 | $28,06 | +2,90 % | $27,27 | $28,28 | $27,03 | 1,85M |
| 2026-07-24 | $27,27 | -8,89 % | $30,15 | $30,16 | $26,93 | 2,72M |
| 2026-07-23 | $29,93 | +3,31 % | $28,83 | $30,05 | $28,82 | 1,66M |
| 2026-07-22 | $28,97 | +1,51 % | $28,34 | $29,26 | $28,31 | 874,30K |
| 2026-07-21 | $28,54 | +2,00 % | $28,03 | $28,85 | $27,50 | 1,25M |
| 2026-07-20 | $27,98 | -1,51 % | $28,50 | $29,24 | $27,36 | 1,80M |
| 2026-07-17 | $28,41 | -1,15 % | $28,69 | $29,64 | $28,12 | 6,76M |
| 2026-07-16 | $28,74 | -3,43 % | $29,13 | $29,70 | $28,39 | 2,32M |
| 2026-07-15 | $29,76 | +3,30 % | $30,27 | $31,30 | $29,53 | 3,57M |
| 2026-07-14 | $28,81 | +5,45 % | $27,92 | $28,83 | $27,48 | 1,21M |
| 2026-07-13 | $27,32 | -5,53 % | $28,51 | $29,02 | $27,08 | 1,94M |
| 2026-07-10 | $28,92 | +1,72 % | $28,41 | $29,11 | $28,10 | 1,11M |
| 2026-07-09 | $28,43 | -1,86 % | $29,31 | $30,40 | $28,20 | 1,26M |
| 2026-07-08 | $28,97 | -0,21 % | $28,50 | $29,72 | $27,67 | 1,90M |
| 2026-07-07 | $29,03 | -7,37 % | $30,41 | $31,49 | $28,50 | 2,31M |
| 2026-07-06 | $31,34 | +2,92 % | $30,35 | $33,01 | $30,33 | 1,72M |
| 2026-07-02 | $30,45 | -3,39 % | $31,71 | $32,13 | $30,05 | 2,78M |
| 2026-07-01 | $31,52 | -7,43 % | $33,46 | $33,62 | $31,24 | 3,32M |
| 2026-06-30 | $34,05 | -3,68 % | $35,43 | $35,61 | $33,04 | 2,09M |
| 2026-06-29 | $35,35 | -1,37 % | $35,19 | $36,18 | $34,07 | 3,06M |
| 2026-06-26 | $35,84 | -2,71 % | $35,79 | $37,44 | $35,36 | 5,51M |
| 2026-06-25 | $36,84 | +6,91 % | $35,20 | $37,21 | $34,60 | 2,41M |
| 2026-06-24 | $34,46 | +5,61 % | $32,57 | $34,93 | $31,71 | 1,73M |
| 2026-06-23 | $32,63 | -5,31 % | $32,78 | $33,79 | $31,71 | 1,25M |
| 2026-06-22 | $34,46 | +0,73 % | $34,24 | $35,32 | $33,22 | 1,04M |
| 2026-06-18 | $34,21 | -1,38 % | $35,80 | $36,01 | $33,48 | 1,63M |
| 2026-06-17 | $34,69 | +0,61 % | $34,52 | $36,01 | $34,29 | 1,71M |
| 2026-06-16 | $34,48 | +7,15 % | $32,25 | $35,17 | $32,15 | 1,62M |
| 2026-06-15 | $32,18 | +1,35 % | $32,39 | $32,95 | $31,77 | 1,97M |
| 2026-06-12 | $31,75 | -0,44 % | $31,94 | $33,03 | $31,61 | 890,50K |
| 2026-06-11 | $31,89 | +6,34 % | $30,05 | $31,98 | $29,80 | 1,88M |
| 2026-06-10 | $29,99 | -8,57 % | $32,71 | $32,91 | $29,71 | 1,69M |
| 2026-06-09 | $32,80 | -1,15 % | $33,50 | $34,75 | $31,64 | 2,17M |
| 2026-06-08 | $33,18 | +1,13 % | $33,99 | $33,99 | $32,03 | 1,64M |
| 2026-06-05 | $32,81 | -7,94 % | $35,05 | $35,39 | $32,37 | 1,52M |
| 2026-06-04 | $35,64 | +2,21 % | $34,58 | $36,06 | $33,79 | 2,21M |
| 2026-06-03 | $34,87 | -4,36 % | $36,50 | $36,98 | $34,73 | 2,20M |
| 2026-06-02 | $36,46 | +5,28 % | $34,71 | $36,76 | $34,71 | 3,21M |
| 2026-06-01 | $34,63 | -2,53 % | $35,44 | $35,50 | $33,50 | 3,20M |
| 2026-05-29 | $35,53 | -3,21 % | $36,31 | $36,44 | $35,08 | 9,88M |
| 2026-05-28 | $36,71 | -3,67 % | $37,48 | $37,72 | $36,09 | 2,52M |
| 2026-05-27 | $38,11 | -3,47 % | $37,22 | $39,23 | $36,80 | 1,59M |
| 2026-05-26 | $39,48 | +2,71 % | $39,54 | $40,60 | $39,18 | 1,56M |