NET Power Inc. Class A NPWR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$1,42-0,07 (-4,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,42 | -4,70 % | $1,51 | $1,52 | $1,41 | 644,22K |
| 2026-09-30 | $1,49 | -1,32 % | $1,50 | $1,56 | $1,49 | 368,50K |
| 2026-09-29 | $1,51 | -3,21 % | $1,56 | $1,57 | $1,49 | 490,30K |
| 2026-09-28 | $1,56 | -4,29 % | $1,61 | $1,63 | $1,56 | 387,00K |
| 2026-09-25 | $1,63 | 0,00 % | $1,61 | $1,68 | $1,61 | 442,40K |
| 2026-09-24 | $1,63 | -4,68 % | $1,70 | $1,74 | $1,62 | 587,40K |
| 2026-09-23 | $1,71 | -5,52 % | $1,80 | $1,80 | $1,70 | 265,10K |
| 2026-09-22 | $1,81 | +1,12 % | $1,80 | $1,83 | $1,79 | 431,30K |
| 2026-09-21 | $1,79 | -2,19 % | $1,85 | $1,91 | $1,78 | 392,80K |
| 2026-09-18 | $1,83 | +0,55 % | $1,82 | $1,84 | $1,76 | 1,05M |
| 2026-09-17 | $1,82 | +4,00 % | $1,81 | $1,84 | $1,78 | 333,80K |
| 2026-09-16 | $1,75 | -2,78 % | $1,81 | $1,82 | $1,70 | 732,10K |
| 2026-09-15 | $1,80 | 0,00 % | $1,80 | $1,86 | $1,78 | 395,90K |
| 2026-09-14 | $1,80 | -5,76 % | $1,92 | $1,95 | $1,80 | 724,00K |
| 2026-09-11 | $1,91 | +4,95 % | $1,86 | $1,94 | $1,83 | 724,00K |
| 2026-09-10 | $1,82 | -1,62 % | $1,86 | $1,87 | $1,78 | 389,10K |
| 2026-09-09 | $1,85 | -2,63 % | $1,86 | $1,89 | $1,77 | 951,20K |
| 2026-09-08 | $1,90 | -1,55 % | $1,94 | $2,00 | $1,87 | 834,70K |
| 2026-09-04 | $1,93 | +6,04 % | $1,80 | $1,94 | $1,80 | 745,80K |
| 2026-09-03 | $1,82 | +2,82 % | $1,80 | $1,84 | $1,77 | 672,80K |
| 2026-09-02 | $1,77 | +1,14 % | $1,77 | $1,81 | $1,75 | 575,10K |
| 2026-09-01 | $1,75 | -1,69 % | $1,75 | $1,78 | $1,73 | 580,70K |
| 2026-08-31 | $1,78 | -2,73 % | $1,80 | $1,81 | $1,76 | 507,60K |
| 2026-08-28 | $1,83 | -3,17 % | $1,89 | $1,95 | $1,80 | 541,50K |
| 2026-08-27 | $1,89 | +4,42 % | $1,83 | $1,97 | $1,81 | 947,60K |
| 2026-08-26 | $1,81 | -7,18 % | $1,93 | $1,99 | $1,81 | 833,90K |
| 2026-08-25 | $1,95 | -2,01 % | $2,00 | $2,01 | $1,84 | 1,58M |
| 2026-08-24 | $1,99 | +17,06 % | $1,84 | $2,12 | $1,81 | 3,99M |
| 2026-08-21 | $1,70 | +2,41 % | $1,68 | $1,74 | $1,64 | 570,40K |
| 2026-08-20 | $1,66 | -0,60 % | $1,64 | $1,71 | $1,62 | 638,10K |
| 2026-08-19 | $1,67 | +1,21 % | $1,70 | $1,72 | $1,63 | 524,90K |
| 2026-08-18 | $1,65 | -4,62 % | $1,70 | $1,83 | $1,64 | 959,10K |
| 2026-08-17 | $1,73 | -11,28 % | $1,92 | $2,00 | $1,68 | 1,29M |
| 2026-08-14 | $1,95 | +20,37 % | $1,56 | $2,07 | $1,56 | 4,04M |
| 2026-08-13 | $1,62 | -0,61 % | $1,63 | $1,65 | $1,59 | 905,00K |
| 2026-08-12 | $1,63 | +0,62 % | $1,65 | $1,67 | $1,57 | 545,50K |
| 2026-08-11 | $1,62 | +3,18 % | $1,57 | $1,64 | $1,54 | 410,90K |
| 2026-08-10 | $1,57 | +3,29 % | $1,52 | $1,59 | $1,50 | 375,00K |
| 2026-08-07 | $1,52 | +1,33 % | $1,47 | $1,56 | $1,47 | 331,50K |
| 2026-08-06 | $1,50 | -1,32 % | $1,46 | $1,53 | $1,46 | 458,60K |
| 2026-08-05 | $1,52 | -1,30 % | $1,55 | $1,55 | $1,47 | 590,40K |
| 2026-08-04 | $1,54 | +1,99 % | $1,53 | $1,56 | $1,49 | 525,10K |
| 2026-08-03 | $1,51 | +5,59 % | $1,46 | $1,52 | $1,44 | 276,90K |
| 2026-07-31 | $1,43 | -2,72 % | $1,49 | $1,50 | $1,39 | 425,20K |
| 2026-07-30 | $1,47 | +8,09 % | $1,38 | $1,48 | $1,38 | 731,00K |
| 2026-07-29 | $1,36 | -4,90 % | $1,44 | $1,46 | $1,35 | 699,10K |
| 2026-07-28 | $1,43 | -1,38 % | $1,45 | $1,52 | $1,40 | 788,30K |
| 2026-07-27 | $1,45 | +2,84 % | $1,45 | $1,47 | $1,38 | 462,90K |
| 2026-07-24 | $1,41 | -4,08 % | $1,46 | $1,48 | $1,40 | 666,70K |
| 2026-07-23 | $1,47 | -2,65 % | $1,47 | $1,52 | $1,47 | 335,60K |
| 2026-07-22 | $1,51 | -1,95 % | $1,50 | $1,56 | $1,47 | 1,02M |
| 2026-07-21 | $1,54 | -0,65 % | $1,55 | $1,57 | $1,50 | 759,20K |
| 2026-07-20 | $1,55 | +0,65 % | $1,53 | $1,59 | $1,50 | 675,50K |
| 2026-07-17 | $1,54 | 0,00 % | $1,49 | $1,59 | $1,46 | 698,00K |
| 2026-07-16 | $1,54 | -0,65 % | $1,53 | $1,58 | $1,46 | 812,20K |
| 2026-07-15 | $1,55 | +5,44 % | $1,46 | $1,60 | $1,46 | 994,20K |
| 2026-07-14 | $1,47 | +1,38 % | $1,46 | $1,53 | $1,45 | 971,70K |
| 2026-07-13 | $1,45 | -7,05 % | $1,57 | $1,57 | $1,45 | 681,50K |
| 2026-07-10 | $1,56 | -6,59 % | $1,65 | $1,66 | $1,50 | 754,60K |
| 2026-07-09 | $1,67 | +3,73 % | $1,64 | $1,70 | $1,60 | 775,10K |
| 2026-07-08 | $1,61 | -0,62 % | $1,60 | $1,63 | $1,56 | 609,10K |
| 2026-07-07 | $1,62 | -3,57 % | $1,68 | $1,69 | $1,59 | 1,07M |
| 2026-07-06 | $1,68 | +1,82 % | $1,65 | $1,71 | $1,65 | 330,60K |
| 2026-07-02 | $1,65 | -1,20 % | $1,67 | $1,74 | $1,64 | 499,30K |
| 2026-07-01 | $1,67 | 0,00 % | $1,65 | $1,71 | $1,65 | 607,40K |
| 2026-06-30 | $1,67 | 0,00 % | $1,65 | $1,74 | $1,65 | 403,90K |
| 2026-06-29 | $1,67 | +1,83 % | $1,66 | $1,75 | $1,59 | 789,70K |
| 2026-06-26 | $1,64 | -7,34 % | $1,74 | $1,76 | $1,64 | 1,94M |
| 2026-06-25 | $1,77 | +3,51 % | $1,74 | $1,78 | $1,65 | 819,40K |
| 2026-06-24 | $1,71 | +1,18 % | $1,67 | $1,77 | $1,62 | 971,40K |
| 2026-06-23 | $1,69 | 0,00 % | $1,66 | $1,78 | $1,64 | 916,50K |
| 2026-06-22 | $1,69 | -7,65 % | $1,83 | $1,84 | $1,67 | 1,09M |
| 2026-06-18 | $1,83 | +12,27 % | $1,65 | $1,86 | $1,65 | 959,50K |
| 2026-06-17 | $1,63 | -5,78 % | $1,73 | $1,79 | $1,59 | 916,00K |
| 2026-06-16 | $1,73 | -0,57 % | $1,73 | $1,83 | $1,71 | 542,90K |
| 2026-06-15 | $1,74 | +2,35 % | $1,75 | $1,83 | $1,74 | 580,80K |
| 2026-06-12 | $1,70 | -1,16 % | $1,73 | $1,79 | $1,69 | 492,70K |
| 2026-06-11 | $1,72 | +2,99 % | $1,70 | $1,73 | $1,66 | 353,80K |
| 2026-06-10 | $1,67 | -0,60 % | $1,67 | $1,73 | $1,64 | 712,40K |
| 2026-06-09 | $1,68 | +1,82 % | $1,65 | $1,74 | $1,63 | 732,50K |
| 2026-06-08 | $1,65 | -0,60 % | $1,71 | $1,74 | $1,64 | 691,60K |
| 2026-06-05 | $1,66 | -10,27 % | $1,82 | $1,84 | $1,59 | 976,60K |
| 2026-06-04 | $1,85 | -2,63 % | $1,92 | $1,96 | $1,84 | 727,20K |
| 2026-06-03 | $1,90 | -9,09 % | $2,10 | $2,10 | $1,88 | 896,40K |
| 2026-06-02 | $2,09 | +1,95 % | $2,01 | $2,15 | $2,00 | 994,10K |
| 2026-06-01 | $2,05 | +1,99 % | $1,96 | $2,20 | $1,96 | 1,30M |
| 2026-05-29 | $2,01 | +0,50 % | $2,00 | $2,06 | $1,90 | 725,60K |
| 2026-05-28 | $2,00 | -0,50 % | $2,00 | $2,05 | $1,93 | 567,80K |
| 2026-05-27 | $2,01 | -1,95 % | $2,04 | $2,07 | $1,96 | 638,40K |
| 2026-05-26 | $2,05 | +6,22 % | $2,00 | $2,14 | $1,97 | 1,59M |