Nvni Group Limited NVNI
NASDAQ · Vereinigte Staaten · Finanzen
$0,9200+0,00 (+0,54 %)
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 | $0,93 | +0,87 % | $0,90 | $0,94 | $0,90 | 8,30K |
| 2026-09-30 | $0,92 | +1,32 % | $0,93 | $0,95 | $0,90 | 4,70K |
| 2026-09-29 | $0,91 | -3,19 % | $0,92 | $0,94 | $0,87 | 32,70K |
| 2026-09-28 | $0,94 | 0,00 % | $0,94 | $0,96 | $0,92 | 30,60K |
| 2026-09-25 | $0,94 | -2,08 % | $0,94 | $0,96 | $0,91 | 6,50K |
| 2026-09-24 | $0,96 | +2,45 % | $0,92 | $0,97 | $0,88 | 62,10K |
| 2026-09-23 | $0,94 | +0,75 % | $0,93 | $0,97 | $0,88 | 75,50K |
| 2026-09-22 | $0,93 | -4,12 % | $0,93 | $0,97 | $0,91 | 34,60K |
| 2026-09-21 | $0,97 | +7,78 % | $0,90 | $0,98 | $0,87 | 37,80K |
| 2026-09-18 | $0,90 | -3,12 % | $0,92 | $0,95 | $0,87 | 33,00K |
| 2026-09-17 | $0,93 | -2,93 % | $0,96 | $0,97 | $0,87 | 69,00K |
| 2026-09-16 | $0,96 | -3,33 % | $0,90 | $0,97 | $0,88 | 31,20K |
| 2026-09-15 | $0,99 | +3,77 % | $0,91 | $0,99 | $0,89 | 24,40K |
| 2026-09-14 | $0,95 | +5,88 % | $0,89 | $0,95 | $0,87 | 31,00K |
| 2026-09-11 | $0,90 | +1,81 % | $0,90 | $0,92 | $0,88 | 8,00K |
| 2026-09-10 | $0,88 | -1,99 % | $0,87 | $1,00 | $0,87 | 16,30K |
| 2026-09-09 | $0,90 | +3,08 % | $0,90 | $0,94 | $0,87 | 31,20K |
| 2026-09-08 | $0,88 | -5,81 % | $0,90 | $1,00 | $0,79 | 129,10K |
| 2026-09-04 | $0,93 | -4,12 % | $0,97 | $0,97 | $0,92 | 14,20K |
| 2026-09-03 | $0,97 | +0,10 % | $0,96 | $1,00 | $0,91 | 34,50K |
| 2026-09-02 | $0,97 | -0,72 % | $0,98 | $0,99 | $0,91 | 14,30K |
| 2026-09-01 | $0,98 | +16,33 % | $0,87 | $1,00 | $0,87 | 334,10K |
| 2026-08-31 | $0,84 | -15,76 % | $0,99 | $1,00 | $0,82 | 98,40K |
| 2026-08-28 | $1,00 | -4,23 % | $1,02 | $1,03 | $0,99 | 108,10K |
| 2026-08-27 | $1,04 | +1,96 % | $1,03 | $1,05 | $1,02 | 13,10K |
| 2026-08-26 | $1,02 | -0,97 % | $1,02 | $1,04 | $1,02 | 20,70K |
| 2026-08-25 | $1,03 | -0,96 % | $1,03 | $1,06 | $1,03 | 20,60K |
| 2026-08-24 | $1,04 | 0,00 % | $1,03 | $1,06 | $1,00 | 11,30K |
| 2026-08-21 | $1,04 | +0,97 % | $1,07 | $1,08 | $1,04 | 10,20K |
| 2026-08-20 | $1,03 | 0,00 % | $1,01 | $1,07 | $1,01 | 20,10K |
| 2026-08-19 | $1,03 | 0,00 % | $1,00 | $1,05 | $1,00 | 22,70K |
| 2026-08-18 | $1,03 | -0,96 % | $1,06 | $1,06 | $1,02 | 15,70K |
| 2026-08-17 | $1,04 | -0,95 % | $1,09 | $1,09 | $1,03 | 40,40K |
| 2026-08-14 | $1,05 | -6,25 % | $1,12 | $1,14 | $1,05 | 11,70K |
| 2026-08-13 | $1,12 | +5,66 % | $1,14 | $1,15 | $1,04 | 31,30K |
| 2026-08-12 | $1,06 | +6,00 % | $1,03 | $1,13 | $1,00 | 30,40K |
| 2026-08-11 | $1,00 | -1,96 % | $1,04 | $1,05 | $1,00 | 25,30K |
| 2026-08-10 | $1,02 | -2,86 % | $1,03 | $1,07 | $1,00 | 49,60K |
| 2026-08-07 | $1,05 | +1,94 % | $1,03 | $1,06 | $1,00 | 52,40K |
| 2026-08-06 | $1,03 | -5,50 % | $1,03 | $1,10 | $1,00 | 42,20K |
| 2026-08-05 | $1,09 | -8,40 % | $1,18 | $1,18 | $1,03 | 45,00K |
| 2026-08-04 | $1,19 | +10,19 % | $1,16 | $1,30 | $1,15 | 57,60K |
| 2026-08-03 | $1,08 | +1,89 % | $1,07 | $1,10 | $1,05 | 45,50K |
| 2026-07-31 | $1,06 | +0,95 % | $1,05 | $1,06 | $1,02 | 10,90K |
| 2026-07-30 | $1,05 | 0,00 % | $1,10 | $1,11 | $1,02 | 46,60K |
| 2026-07-29 | $1,05 | -3,67 % | $1,09 | $1,10 | $1,00 | 35,70K |
| 2026-07-28 | $1,09 | -6,03 % | $1,15 | $1,15 | $1,07 | 23,00K |
| 2026-07-27 | $1,16 | +2,65 % | $1,07 | $1,17 | $1,05 | 53,30K |
| 2026-07-24 | $1,13 | -2,59 % | $1,16 | $1,16 | $1,08 | 65,10K |
| 2026-07-23 | $1,16 | -1,69 % | $1,15 | $1,21 | $1,10 | 28,90K |
| 2026-07-22 | $1,18 | -2,48 % | $1,22 | $1,26 | $1,18 | 48,30K |
| 2026-07-21 | $1,21 | -8,33 % | $1,26 | $1,33 | $1,11 | 184,10K |
| 2026-07-20 | $1,32 | -16,46 % | $1,58 | $1,61 | $1,28 | 118,80K |
| 2026-07-17 | $1,58 | +1,28 % | $1,54 | $1,64 | $1,53 | 65,20K |
| 2026-07-16 | $1,56 | -3,11 % | $1,62 | $1,64 | $1,45 | 153,00K |
| 2026-07-15 | $1,61 | +17,52 % | $1,37 | $1,69 | $1,33 | 367,00K |
| 2026-07-14 | $1,37 | +10,48 % | $1,25 | $1,55 | $1,22 | 682,20K |
| 2026-07-13 | $1,24 | +12,73 % | $1,08 | $1,29 | $1,06 | 227,70K |
| 2026-07-10 | $1,10 | +2,80 % | $1,08 | $1,13 | $1,05 | 65,90K |
| 2026-07-09 | $1,07 | +1,90 % | $1,06 | $1,10 | $1,02 | 60,70K |
| 2026-07-08 | $1,05 | 0,00 % | $1,05 | $1,06 | $1,01 | 26,40K |
| 2026-07-07 | $1,05 | -1,87 % | $1,00 | $1,05 | $0,96 | 142,30K |
| 2026-07-06 | $1,07 | +8,08 % | $0,99 | $1,13 | $0,94 | 147,20K |
| 2026-07-02 | $0,99 | 0,00 % | $0,98 | $0,99 | $0,94 | 26,40K |
| 2026-07-01 | $0,99 | +4,21 % | $0,94 | $1,02 | $0,92 | 57,80K |
| 2026-06-30 | $0,95 | -2,06 % | $0,92 | $0,95 | $0,92 | 36,60K |
| 2026-06-29 | $0,97 | +1,89 % | $0,95 | $0,97 | $0,93 | 41,80K |
| 2026-06-26 | $0,95 | -0,83 % | $0,93 | $0,96 | $0,92 | 36,90K |
| 2026-06-25 | $0,96 | -1,03 % | $0,94 | $0,97 | $0,90 | 35,40K |
| 2026-06-24 | $0,97 | -0,51 % | $0,96 | $1,00 | $0,92 | 51,30K |
| 2026-06-23 | $0,98 | +2,96 % | $0,91 | $0,99 | $0,91 | 111,60K |
| 2026-06-22 | $0,95 | -0,32 % | $0,91 | $0,96 | $0,90 | 57,70K |
| 2026-06-18 | $0,95 | +1,50 % | $0,92 | $0,97 | $0,90 | 78,90K |
| 2026-06-17 | $0,94 | -2,90 % | $0,94 | $0,98 | $0,91 | 126,40K |
| 2026-06-16 | $0,96 | +0,84 % | $0,92 | $0,98 | $0,88 | 116,70K |
| 2026-06-15 | $0,96 | +18,02 % | $0,81 | $1,04 | $0,81 | 874,30K |
| 2026-06-12 | $0,81 | -6,90 % | $0,85 | $0,94 | $0,77 | 408,60K |
| 2026-06-11 | $0,87 | -4,71 % | $0,90 | $0,92 | $0,84 | 873,10K |
| 2026-06-10 | $0,91 | -8,70 % | $1,15 | $1,16 | $0,85 | 24,37M |
| 2026-06-09 | $1,00 | -3,85 % | $1,05 | $1,10 | $0,96 | 126,10K |
| 2026-06-08 | $1,04 | +1,96 % | $1,02 | $1,05 | $1,01 | 31,30K |
| 2026-06-05 | $1,02 | -7,69 % | $1,07 | $1,14 | $1,00 | 133,20K |
| 2026-06-04 | $1,11 | +5,24 % | $1,07 | $1,11 | $1,00 | 102,90K |
| 2026-06-03 | $1,05 | -8,70 % | $1,16 | $1,17 | $1,02 | 139,40K |
| 2026-06-02 | $1,15 | -5,74 % | $1,20 | $1,23 | $1,10 | 79,20K |
| 2026-06-01 | $1,22 | +6,09 % | $1,13 | $1,26 | $1,12 | 217,40K |
| 2026-05-29 | $1,15 | 0,00 % | $1,15 | $1,19 | $1,15 | 20,00K |
| 2026-05-28 | $1,15 | -3,36 % | $1,20 | $1,23 | $1,15 | 79,60K |
| 2026-05-27 | $1,19 | +0,85 % | $1,18 | $1,20 | $1,16 | 23,10K |
| 2026-05-26 | $1,18 | -1,67 % | $1,19 | $1,26 | $1,15 | 53,70K |