Energy Vault Holdings, Inc. NRGV
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$4,04+0,06 (+1,64 %)
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 | $3,94 | -0,63 % | $3,98 | $3,98 | $3,77 | 969,78K |
| 2026-09-30 | $3,97 | 0,00 % | $3,97 | $4,06 | $3,88 | 2,63M |
| 2026-09-29 | $3,97 | -1,98 % | $4,10 | $4,20 | $3,94 | 4,76M |
| 2026-09-28 | $4,05 | -7,95 % | $4,35 | $4,35 | $4,03 | 4,13M |
| 2026-09-25 | $4,40 | +2,33 % | $4,32 | $4,49 | $4,29 | 2,54M |
| 2026-09-24 | $4,30 | -2,93 % | $4,29 | $4,48 | $4,20 | 3,37M |
| 2026-09-23 | $4,43 | -7,13 % | $4,65 | $4,69 | $4,41 | 3,88M |
| 2026-09-22 | $4,77 | +1,49 % | $4,67 | $4,90 | $4,65 | 3,67M |
| 2026-09-21 | $4,70 | +4,68 % | $4,50 | $4,78 | $4,43 | 5,27M |
| 2026-09-18 | $4,49 | +6,15 % | $4,33 | $4,54 | $4,16 | 13,96M |
| 2026-09-17 | $4,23 | +6,55 % | $4,16 | $4,36 | $4,16 | 3,47M |
| 2026-09-16 | $3,97 | -3,41 % | $4,09 | $4,16 | $3,79 | 2,77M |
| 2026-09-15 | $4,11 | +0,24 % | $4,08 | $4,17 | $4,00 | 3,53M |
| 2026-09-14 | $4,10 | -4,87 % | $4,06 | $4,24 | $4,03 | 4,59M |
| 2026-09-11 | $4,31 | +2,38 % | $4,28 | $4,46 | $4,23 | 2,21M |
| 2026-09-10 | $4,21 | -1,86 % | $4,14 | $4,34 | $4,05 | 3,67M |
| 2026-09-09 | $4,29 | -0,69 % | $4,38 | $4,45 | $4,05 | 3,60M |
| 2026-09-08 | $4,32 | +12,50 % | $3,87 | $4,43 | $3,85 | 6,91M |
| 2026-09-04 | $3,84 | +1,32 % | $3,73 | $4,00 | $3,69 | 2,83M |
| 2026-09-03 | $3,79 | +6,76 % | $3,53 | $3,83 | $3,42 | 3,86M |
| 2026-09-02 | $3,55 | +8,56 % | $3,27 | $3,57 | $3,18 | 3,52M |
| 2026-09-01 | $3,27 | -3,82 % | $3,25 | $3,38 | $3,18 | 3,88M |
| 2026-08-31 | $3,40 | -3,95 % | $3,50 | $3,52 | $3,37 | 2,71M |
| 2026-08-28 | $3,54 | -5,60 % | $3,74 | $3,74 | $3,52 | 2,99M |
| 2026-08-27 | $3,75 | +1,35 % | $3,80 | $3,83 | $3,69 | 2,48M |
| 2026-08-26 | $3,70 | -5,85 % | $3,89 | $3,90 | $3,60 | 3,73M |
| 2026-08-25 | $3,93 | +7,97 % | $3,74 | $3,94 | $3,61 | 3,71M |
| 2026-08-24 | $3,64 | -4,21 % | $3,70 | $3,75 | $3,58 | 2,14M |
| 2026-08-21 | $3,80 | +1,60 % | $3,79 | $3,87 | $3,71 | 2,48M |
| 2026-08-20 | $3,74 | -3,11 % | $3,89 | $4,03 | $3,63 | 3,40M |
| 2026-08-19 | $3,86 | +5,75 % | $3,72 | $3,97 | $3,50 | 4,73M |
| 2026-08-18 | $3,65 | -4,45 % | $3,64 | $3,81 | $3,56 | 4,28M |
| 2026-08-17 | $3,82 | +0,79 % | $3,81 | $3,88 | $3,63 | 3,31M |
| 2026-08-14 | $3,79 | +2,71 % | $3,69 | $3,81 | $3,62 | 3,70M |
| 2026-08-13 | $3,69 | -5,87 % | $3,98 | $4,14 | $3,69 | 5,03M |
| 2026-08-12 | $3,92 | +9,50 % | $4,18 | $4,19 | $3,84 | 10,87M |
| 2026-08-11 | $3,58 | +7,19 % | $3,47 | $3,70 | $3,47 | 9,04M |
| 2026-08-10 | $3,34 | -4,30 % | $3,40 | $3,58 | $3,32 | 9,08M |
| 2026-08-07 | $3,49 | +17,91 % | $3,03 | $3,63 | $2,92 | 19,63M |
| 2026-08-06 | $2,96 | -1,66 % | $3,00 | $3,13 | $2,86 | 3,62M |
| 2026-08-05 | $3,01 | -7,67 % | $3,28 | $3,28 | $3,00 | 3,43M |
| 2026-08-04 | $3,26 | +6,89 % | $3,17 | $3,30 | $3,10 | 5,00M |
| 2026-08-03 | $3,05 | +7,02 % | $2,85 | $3,13 | $2,80 | 3,35M |
| 2026-07-31 | $2,85 | +0,71 % | $2,96 | $3,01 | $2,79 | 2,43M |
| 2026-07-30 | $2,83 | +12,75 % | $2,57 | $2,86 | $2,57 | 3,89M |
| 2026-07-29 | $2,51 | -8,73 % | $2,78 | $2,78 | $2,50 | 3,74M |
| 2026-07-28 | $2,75 | -6,14 % | $2,77 | $2,79 | $2,62 | 4,19M |
| 2026-07-27 | $2,93 | +1,74 % | $2,96 | $2,99 | $2,73 | 4,53M |
| 2026-07-24 | $2,88 | -11,38 % | $3,21 | $3,21 | $2,87 | 3,94M |
| 2026-07-23 | $3,25 | -2,99 % | $3,35 | $3,49 | $3,19 | 2,73M |
| 2026-07-22 | $3,35 | -3,74 % | $3,77 | $3,77 | $3,31 | 5,68M |
| 2026-07-21 | $3,48 | +15,23 % | $3,20 | $3,49 | $3,14 | 4,85M |
| 2026-07-20 | $3,02 | -1,95 % | $3,03 | $3,12 | $2,95 | 3,93M |
| 2026-07-17 | $3,08 | +1,32 % | $3,00 | $3,11 | $2,90 | 3,37M |
| 2026-07-16 | $3,04 | -6,75 % | $3,19 | $3,20 | $3,00 | 6,30M |
| 2026-07-15 | $3,26 | -2,69 % | $3,35 | $3,44 | $3,12 | 3,60M |
| 2026-07-14 | $3,35 | +1,82 % | $3,42 | $3,48 | $3,32 | 4,30M |
| 2026-07-13 | $3,29 | -4,36 % | $3,41 | $3,41 | $3,23 | 4,30M |
| 2026-07-10 | $3,44 | -8,02 % | $3,68 | $3,90 | $3,37 | 4,61M |
| 2026-07-09 | $3,74 | +5,35 % | $3,65 | $3,84 | $3,62 | 4,42M |
| 2026-07-08 | $3,55 | -6,33 % | $3,70 | $3,80 | $3,51 | 4,23M |
| 2026-07-07 | $3,79 | -8,01 % | $4,05 | $4,10 | $3,73 | 5,05M |
| 2026-07-06 | $4,12 | +1,98 % | $4,18 | $4,38 | $4,03 | 4,91M |
| 2026-07-02 | $4,04 | -9,62 % | $4,43 | $4,62 | $3,99 | 6,33M |
| 2026-07-01 | $4,47 | -5,10 % | $4,66 | $4,75 | $4,32 | 5,18M |
| 2026-06-30 | $4,71 | +4,67 % | $4,65 | $4,88 | $4,57 | 5,28M |
| 2026-06-29 | $4,50 | +6,89 % | $4,28 | $4,59 | $4,17 | 6,87M |
| 2026-06-26 | $4,21 | -1,17 % | $4,14 | $4,36 | $4,07 | 23,29M |
| 2026-06-25 | $4,26 | +8,40 % | $4,00 | $4,26 | $3,80 | 5,79M |
| 2026-06-24 | $3,93 | -7,53 % | $4,20 | $4,22 | $3,79 | 6,74M |
| 2026-06-23 | $4,25 | -3,85 % | $4,08 | $4,35 | $4,06 | 4,52M |
| 2026-06-22 | $4,42 | +7,80 % | $4,20 | $4,55 | $4,18 | 5,12M |
| 2026-06-18 | $4,10 | 0,00 % | $4,27 | $4,28 | $4,05 | 12,33M |
| 2026-06-17 | $4,10 | +0,99 % | $4,08 | $4,32 | $3,96 | 5,16M |
| 2026-06-16 | $4,06 | -1,22 % | $4,10 | $4,37 | $4,03 | 3,66M |
| 2026-06-15 | $4,11 | -4,42 % | $4,45 | $4,68 | $4,03 | 6,12M |
| 2026-06-12 | $4,30 | -3,15 % | $4,42 | $4,63 | $4,24 | 5,58M |
| 2026-06-11 | $4,44 | +2,54 % | $4,33 | $4,45 | $4,13 | 4,71M |
| 2026-06-10 | $4,33 | -7,68 % | $4,64 | $4,77 | $4,20 | 5,34M |
| 2026-06-09 | $4,69 | -9,28 % | $5,21 | $5,30 | $4,58 | 6,48M |
| 2026-06-08 | $5,17 | -5,48 % | $5,61 | $5,61 | $4,99 | 5,20M |
| 2026-06-05 | $5,47 | -15,72 % | $6,25 | $6,30 | $5,43 | 5,89M |
| 2026-06-04 | $6,49 | +10,75 % | $5,63 | $6,64 | $5,55 | 7,25M |
| 2026-06-03 | $5,86 | 0,00 % | $6,00 | $6,25 | $5,68 | 6,68M |
| 2026-06-02 | $5,86 | +9,53 % | $5,45 | $5,88 | $5,30 | 5,00M |
| 2026-06-01 | $5,35 | +5,94 % | $5,00 | $5,57 | $4,86 | 5,57M |
| 2026-05-29 | $5,05 | -1,56 % | $5,10 | $5,10 | $4,74 | 5,60M |
| 2026-05-28 | $5,13 | -4,29 % | $5,33 | $5,44 | $5,11 | 3,14M |
| 2026-05-27 | $5,36 | +2,10 % | $5,33 | $5,64 | $5,15 | 4,18M |
| 2026-05-26 | $5,25 | +2,34 % | $5,27 | $5,44 | $5,06 | 4,64M |