Wallbox N.V. Class A WBX
NYSE · Vereinigte Staaten · Elektronische Technologie
$2,63-0,14 (-5,05 %)
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 | $2,63 | -5,05 % | $2,54 | $2,66 | $2,42 | 54,90K |
| 2026-09-30 | $2,77 | +0,36 % | $2,86 | $2,86 | $2,74 | 23,30K |
| 2026-09-29 | $2,76 | +1,10 % | $2,83 | $2,89 | $2,74 | 18,70K |
| 2026-09-28 | $2,73 | -4,21 % | $2,84 | $2,87 | $2,70 | 8,40K |
| 2026-09-25 | $2,85 | -2,73 % | $2,94 | $2,94 | $2,80 | 12,30K |
| 2026-09-24 | $2,93 | +3,53 % | $2,80 | $2,95 | $2,80 | 23,40K |
| 2026-09-23 | $2,83 | -3,74 % | $2,89 | $2,91 | $2,80 | 11,70K |
| 2026-09-22 | $2,94 | -3,76 % | $3,03 | $3,03 | $2,89 | 24,20K |
| 2026-09-21 | $3,06 | +1,83 % | $3,22 | $3,22 | $2,93 | 22,20K |
| 2026-09-18 | $3,00 | +0,33 % | $3,05 | $3,11 | $3,00 | 1,90K |
| 2026-09-17 | $2,99 | -3,86 % | $3,12 | $3,20 | $2,99 | 14,90K |
| 2026-09-16 | $3,11 | -0,64 % | $3,11 | $3,11 | $3,04 | 3,40K |
| 2026-09-15 | $3,13 | +0,32 % | $3,13 | $3,26 | $3,13 | 6,60K |
| 2026-09-14 | $3,12 | -5,74 % | $3,25 | $3,25 | $3,06 | 14,10K |
| 2026-09-11 | $3,31 | +0,91 % | $3,37 | $3,45 | $3,27 | 12,40K |
| 2026-09-10 | $3,28 | +4,13 % | $3,27 | $3,30 | $3,12 | 8,00K |
| 2026-09-09 | $3,15 | -11,02 % | $3,54 | $3,60 | $3,14 | 9,40K |
| 2026-09-08 | $3,54 | +6,63 % | $3,34 | $3,65 | $3,34 | 49,10K |
| 2026-09-04 | $3,32 | +7,44 % | $3,15 | $3,40 | $3,15 | 32,20K |
| 2026-09-03 | $3,09 | +5,46 % | $2,92 | $3,15 | $2,92 | 29,00K |
| 2026-09-02 | $2,93 | -0,34 % | $2,95 | $2,96 | $2,91 | 7,20K |
| 2026-09-01 | $2,94 | -2,33 % | $2,95 | $2,96 | $2,91 | 5,60K |
| 2026-08-31 | $3,01 | -0,99 % | $2,95 | $3,13 | $2,90 | 7,30K |
| 2026-08-28 | $3,04 | +4,83 % | $3,05 | $3,11 | $3,01 | 15,90K |
| 2026-08-27 | $2,90 | +0,35 % | $2,92 | $2,98 | $2,88 | 14,80K |
| 2026-08-26 | $2,89 | -3,25 % | $2,95 | $2,95 | $2,87 | 8,30K |
| 2026-08-25 | $2,99 | +2,29 % | $2,90 | $3,00 | $2,88 | 6,10K |
| 2026-08-24 | $2,92 | -0,34 % | $2,94 | $3,08 | $2,89 | 7,40K |
| 2026-08-21 | $2,93 | +1,03 % | $3,22 | $3,22 | $2,93 | 2,10K |
| 2026-08-20 | $2,90 | -2,03 % | $2,89 | $3,13 | $2,89 | 6,40K |
| 2026-08-19 | $2,96 | -1,33 % | $2,95 | $3,16 | $2,90 | 9,90K |
| 2026-08-18 | $3,00 | 0,00 % | $3,11 | $3,34 | $2,96 | 10,00K |
| 2026-08-17 | $3,00 | -3,23 % | $3,08 | $3,19 | $2,90 | 7,50K |
| 2026-08-14 | $3,10 | +4,03 % | $2,98 | $3,38 | $2,98 | 98,50K |
| 2026-08-13 | $2,98 | -4,49 % | $3,11 | $3,26 | $2,85 | 25,30K |
| 2026-08-12 | $3,12 | -4,88 % | $3,34 | $3,41 | $3,12 | 33,40K |
| 2026-08-11 | $3,28 | -0,61 % | $3,24 | $3,41 | $3,24 | 5,10K |
| 2026-08-10 | $3,30 | -2,37 % | $3,28 | $3,47 | $3,28 | 9,80K |
| 2026-08-07 | $3,38 | -1,74 % | $3,47 | $3,60 | $3,33 | 8,80K |
| 2026-08-06 | $3,44 | +2,38 % | $3,39 | $3,71 | $3,32 | 12,40K |
| 2026-08-05 | $3,36 | -7,18 % | $3,64 | $3,74 | $3,33 | 22,80K |
| 2026-08-04 | $3,62 | +7,42 % | $3,44 | $3,72 | $3,44 | 10,70K |
| 2026-08-03 | $3,37 | +4,33 % | $3,25 | $3,62 | $3,25 | 23,20K |
| 2026-07-31 | $3,23 | +0,62 % | $3,23 | $3,30 | $3,20 | 14,40K |
| 2026-07-30 | $3,21 | +0,94 % | $3,00 | $3,33 | $3,00 | 41,50K |
| 2026-07-29 | $3,18 | -8,09 % | $3,54 | $3,77 | $3,12 | 37,10K |
| 2026-07-28 | $3,46 | -7,49 % | $3,78 | $3,94 | $3,42 | 20,40K |
| 2026-07-27 | $3,74 | -5,32 % | $4,04 | $4,26 | $3,72 | 15,50K |
| 2026-07-24 | $3,95 | +7,92 % | $3,79 | $4,05 | $3,63 | 37,70K |
| 2026-07-23 | $3,66 | +1,67 % | $3,56 | $3,83 | $3,56 | 28,20K |
| 2026-07-22 | $3,60 | -12,62 % | $4,11 | $4,29 | $3,52 | 108,90K |
| 2026-07-21 | $4,12 | -0,72 % | $4,19 | $4,29 | $4,12 | 15,00K |
| 2026-07-20 | $4,15 | -8,99 % | $4,55 | $4,55 | $4,05 | 43,90K |
| 2026-07-17 | $4,56 | -3,18 % | $4,59 | $4,84 | $4,52 | 18,00K |
| 2026-07-16 | $4,71 | -10,96 % | $5,15 | $5,31 | $4,68 | 57,00K |
| 2026-07-15 | $5,29 | -1,12 % | $5,35 | $5,59 | $4,87 | 46,10K |
| 2026-07-14 | $5,35 | +8,30 % | $4,90 | $5,55 | $4,90 | 39,50K |
| 2026-07-13 | $4,94 | -8,01 % | $5,86 | $5,86 | $4,91 | 103,00K |
| 2026-07-10 | $5,37 | -2,01 % | $5,50 | $5,91 | $5,33 | 32,30K |
| 2026-07-09 | $5,48 | +6,41 % | $5,26 | $5,61 | $5,24 | 60,00K |
| 2026-07-08 | $5,15 | -4,28 % | $5,25 | $5,35 | $5,00 | 46,50K |
| 2026-07-07 | $5,38 | -4,27 % | $5,51 | $5,74 | $4,65 | 176,50K |
| 2026-07-06 | $5,62 | +35,10 % | $4,70 | $6,18 | $4,67 | 897,10K |
| 2026-07-02 | $4,16 | +22,35 % | $3,45 | $4,40 | $3,45 | 183,70K |
| 2026-07-01 | $3,40 | -10,99 % | $3,67 | $3,78 | $3,40 | 46,50K |
| 2026-06-30 | $3,82 | +1,06 % | $3,75 | $3,90 | $3,68 | 9,40K |
| 2026-06-29 | $3,78 | -4,79 % | $4,00 | $4,14 | $3,62 | 41,50K |
| 2026-06-26 | $3,97 | +3,66 % | $3,75 | $4,05 | $3,75 | 132,90K |
| 2026-06-25 | $3,83 | +1,06 % | $3,80 | $4,05 | $3,69 | 20,00K |
| 2026-06-24 | $3,79 | -5,96 % | $3,94 | $4,04 | $3,77 | 30,60K |
| 2026-06-23 | $4,03 | +4,13 % | $4,11 | $4,20 | $3,93 | 46,20K |
| 2026-06-22 | $3,87 | +4,03 % | $3,70 | $4,25 | $3,57 | 66,40K |
| 2026-06-18 | $3,72 | +7,83 % | $3,42 | $3,79 | $3,38 | 43,90K |
| 2026-06-17 | $3,45 | -12,66 % | $3,78 | $3,78 | $3,33 | 132,40K |
| 2026-06-16 | $3,95 | +39,58 % | $2,77 | $4,00 | $2,68 | 494,00K |
| 2026-06-15 | $2,83 | +1,07 % | $2,70 | $2,96 | $2,66 | 108,80K |
| 2026-06-12 | $2,80 | +9,80 % | $2,66 | $2,94 | $2,55 | 171,60K |
| 2026-06-11 | $2,55 | -6,59 % | $2,70 | $2,97 | $2,55 | 7,00M |
| 2026-06-10 | $2,73 | -2,50 % | $2,80 | $2,82 | $2,73 | 5,50K |
| 2026-06-09 | $2,80 | -2,10 % | $2,84 | $2,86 | $2,75 | 12,10K |
| 2026-06-08 | $2,86 | +0,35 % | $2,80 | $2,90 | $2,78 | 4,20K |
| 2026-06-05 | $2,85 | -4,04 % | $3,04 | $3,06 | $2,82 | 10,60K |
| 2026-06-04 | $2,97 | +2,77 % | $2,98 | $3,01 | $2,90 | 8,10K |
| 2026-06-03 | $2,89 | -2,03 % | $3,05 | $3,05 | $2,75 | 20,80K |
| 2026-06-02 | $2,95 | -0,34 % | $2,95 | $2,96 | $2,86 | 6,80K |
| 2026-06-01 | $2,96 | -1,66 % | $3,00 | $3,03 | $2,79 | 14,20K |
| 2026-05-29 | $3,01 | +1,35 % | $3,00 | $3,05 | $2,90 | 12,80K |
| 2026-05-28 | $2,97 | +2,41 % | $2,90 | $3,02 | $2,73 | 17,80K |
| 2026-05-27 | $2,90 | +3,20 % | $2,77 | $3,15 | $2,76 | 24,30K |
| 2026-05-26 | $2,81 | +2,93 % | $2,69 | $2,83 | $2,69 | 14,60K |