CO2 Energy Transition Corp. NOEM
NASDAQ · Vereinigte Staaten · Finanzen
$10,59-0,09 (-0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-29 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-28 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-25 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-24 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-23 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-22 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-21 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-18 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-17 | $10,58 | -0,94 % | $10,58 | $10,58 | $10,58 | 300 |
| 2026-09-16 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-09-15 | $10,68 | -0,09 % | $10,68 | $10,68 | $10,68 | 100 |
| 2026-09-14 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-11 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-10 | $10,69 | +0,19 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-09-09 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 0 |
| 2026-09-08 | $10,67 | -0,19 % | $10,67 | $10,67 | $10,67 | 100 |
| 2026-09-04 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-09-03 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-02 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-01 | $10,69 | +0,56 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-08-31 | $10,63 | -0,28 % | $10,64 | $10,66 | $10,63 | 1,30K |
| 2026-08-28 | $10,66 | -3,00 % | $10,66 | $10,66 | $10,66 | 200 |
| 2026-08-27 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-26 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-25 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-24 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-21 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-20 | $10,99 | +2,81 % | $10,99 | $10,99 | $10,99 | 300 |
| 2026-08-19 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-18 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-17 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-14 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-13 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-12 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-11 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-10 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-07 | $10,69 | -1,93 % | $10,67 | $10,73 | $10,64 | 1,20K |
| 2026-08-06 | $10,90 | +1,68 % | $10,90 | $10,90 | $10,90 | 400 |
| 2026-08-05 | $10,72 | -9,15 % | $11,55 | $12,39 | $10,64 | 131,00K |
| 2026-08-04 | $11,80 | 0,00 % | $11,80 | $11,80 | $11,80 | 0 |
| 2026-08-03 | $11,80 | 0,00 % | $11,80 | $11,80 | $11,80 | 0 |
| 2026-07-31 | $11,80 | -1,67 % | $10,98 | $11,80 | $10,92 | 4,40K |
| 2026-07-30 | $12,00 | +8,50 % | $11,00 | $12,27 | $11,00 | 5,50K |
| 2026-07-29 | $11,06 | +0,64 % | $10,70 | $11,20 | $10,62 | 2,90K |
| 2026-07-28 | $10,99 | +1,29 % | $10,46 | $12,62 | $10,46 | 27,80K |
| 2026-07-27 | $10,85 | -1,54 % | $10,94 | $10,98 | $10,77 | 2,90K |
| 2026-07-24 | $11,02 | +3,77 % | $11,02 | $11,02 | $11,02 | 3,20K |
| 2026-07-23 | $10,62 | +0,38 % | $10,58 | $10,62 | $10,58 | 700 |
| 2026-07-22 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-07-21 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-07-20 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-07-17 | $10,58 | +0,67 % | $10,46 | $10,58 | $10,46 | 1,30K |
| 2026-07-16 | $10,51 | 0,00 % | $10,51 | $10,51 | $10,51 | 0 |
| 2026-07-15 | $10,51 | +0,26 % | $10,51 | $10,51 | $10,51 | 200 |
| 2026-07-14 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-07-13 | $10,48 | +0,19 % | $10,50 | $10,50 | $10,47 | 8,30K |
| 2026-07-10 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 0 |
| 2026-07-09 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 0 |
| 2026-07-08 | $10,46 | +0,41 % | $10,46 | $10,47 | $10,46 | 9,10K |
| 2026-07-07 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 100 |
| 2026-07-06 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 100 |
| 2026-07-02 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 0 |
| 2026-07-01 | $10,42 | -0,19 % | $10,42 | $10,42 | $10,42 | 700 |
| 2026-06-30 | $10,44 | +0,10 % | $10,44 | $10,44 | $10,44 | 1,00K |
| 2026-06-29 | $10,43 | +0,10 % | $10,43 | $10,43 | $10,43 | 200 |
| 2026-06-26 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 0 |
| 2026-06-25 | $10,42 | +0,10 % | $10,45 | $10,46 | $10,42 | 4,30K |
| 2026-06-24 | $10,41 | -0,29 % | $10,41 | $10,41 | $10,41 | 1,00K |
| 2026-06-23 | $10,44 | -0,10 % | $10,44 | $10,44 | $10,44 | 50,10K |
| 2026-06-22 | $10,45 | +0,10 % | $10,44 | $10,45 | $10,41 | 80,90K |
| 2026-06-18 | $10,44 | 0,00 % | $10,44 | $10,44 | $10,44 | 0 |
| 2026-06-17 | $10,44 | +0,38 % | $10,44 | $10,44 | $10,44 | 100 |
| 2026-06-16 | $10,40 | -0,38 % | $10,44 | $10,44 | $10,40 | 1,60K |
| 2026-06-15 | $10,44 | +0,38 % | $10,44 | $10,44 | $10,44 | 100 |
| 2026-06-12 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-06-11 | $10,40 | -0,10 % | $10,40 | $10,40 | $10,40 | 400 |
| 2026-06-10 | $10,41 | -0,29 % | $10,41 | $10,41 | $10,41 | 1,90K |
| 2026-06-09 | $10,44 | 0,00 % | $10,44 | $10,44 | $10,44 | 0 |
| 2026-06-08 | $10,44 | 0,00 % | $10,44 | $10,44 | $10,44 | 0 |
| 2026-06-05 | $10,44 | +0,29 % | $10,44 | $10,44 | $10,44 | 200 |
| 2026-06-04 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 1,00K |
| 2026-06-03 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 200 |
| 2026-06-02 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 200 |
| 2026-06-01 | $10,41 | -0,29 % | $10,41 | $10,41 | $10,41 | 100 |
| 2026-05-29 | $10,44 | +0,10 % | $10,43 | $10,44 | $10,43 | 200 |
| 2026-05-28 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 1,20K |
| 2026-05-27 | $10,43 | +0,10 % | $10,42 | $10,43 | $10,42 | 300 |
| 2026-05-26 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 300 |
| 2026-05-22 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 0 |