Deutsche Märkte öffnen in 50 Minuten
Nikkei 225
38.211,54 +137,56 (+0,36%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.310,60 +1.092,03 (+1,91%) CMC Crypto 200
1.350,05 -7,96 (-0,59%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Energy Vault Holdings, Inc. (NRGV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,4000 | 1,4800 | 1,1500 | 1,2000 | 1,2000 | 1.333.700 |
| 08. Mai 2024 | 1,3600 | 1,4400 | 1,3300 | 1,4300 | 1,4300 | 763.500 |
| 07. Mai 2024 | 1,4800 | 1,4800 | 1,3300 | 1,3900 | 1,3900 | 847.600 |
| 06. Mai 2024 | 1,3100 | 1,4850 | 1,2800 | 1,4600 | 1,4600 | 996.000 |
| 03. Mai 2024 | 1,2800 | 1,2930 | 1,2000 | 1,2700 | 1,2700 | 813.900 |
| 02. Mai 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 696.700 |
| 01. Mai 2024 | 1,2600 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 828.100 |
| 30. Apr. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 463.600 |
| 29. Apr. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 611.600 |
| 26. Apr. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2600 | 1,2600 | 564.700 |
| 25. Apr. 2024 | 1,1900 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 781.500 |
| 24. Apr. 2024 | 1,2000 | 1,2600 | 1,1700 | 1,2500 | 1,2500 | 846.400 |
| 23. Apr. 2024 | 1,2000 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 943.000 |
| 22. Apr. 2024 | 1,1100 | 1,2200 | 1,0500 | 1,2000 | 1,2000 | 1.196.700 |
| 19. Apr. 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 669.200 |
| 18. Apr. 2024 | 1,1300 | 1,1350 | 1,0500 | 1,0700 | 1,0700 | 1.011.500 |
| 17. Apr. 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 1.112.000 |
| 16. Apr. 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 1.866.300 |
| 15. Apr. 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 1.372.000 |
| 12. Apr. 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 976.600 |
| 11. Apr. 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 1.113.400 |
| 10. Apr. 2024 | 1,4600 | 1,4600 | 1,2700 | 1,2900 | 1,2900 | 2.091.100 |
| 09. Apr. 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 840.700 |
| 08. Apr. 2024 | 1,6400 | 1,6800 | 1,5050 | 1,5800 | 1,5800 | 1.387.500 |
| 05. Apr. 2024 | 1,7100 | 1,7550 | 1,6800 | 1,7300 | 1,7300 | 549.500 |
| 04. Apr. 2024 | 1,8000 | 1,8400 | 1,7300 | 1,7600 | 1,7600 | 789.200 |
| 03. Apr. 2024 | 1,8700 | 1,8700 | 1,7300 | 1,7500 | 1,7500 | 731.100 |
| 02. Apr. 2024 | 1,9200 | 1,9300 | 1,8300 | 1,8600 | 1,8600 | 1.028.900 |
| 01. Apr. 2024 | 1,8000 | 1,9700 | 1,7300 | 1,9300 | 1,9300 | 1.720.900 |
| 28. März 2024 | 1,7400 | 1,7900 | 1,7150 | 1,7900 | 1,7900 | 471.800 |
| 27. März 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7300 | 1,7300 | 1.150.400 |
| 26. März 2024 | 1,7300 | 1,7650 | 1,6100 | 1,6200 | 1,6200 | 547.400 |
| 25. März 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7100 | 1,7100 | 349.200 |
| 22. März 2024 | 1,8000 | 1,8000 | 1,6600 | 1,6600 | 1,6600 | 530.300 |
| 21. März 2024 | 1,7600 | 1,8350 | 1,7100 | 1,8000 | 1,8000 | 655.300 |
| 20. März 2024 | 1,7000 | 1,8800 | 1,6400 | 1,8400 | 1,8400 | 769.500 |
| 19. März 2024 | 1,6400 | 1,7200 | 1,5900 | 1,7100 | 1,7100 | 611.500 |
| 18. März 2024 | 1,6500 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 740.100 |
| 15. März 2024 | 1,6800 | 1,7150 | 1,6110 | 1,6400 | 1,6400 | 948.800 |
| 14. März 2024 | 1,8800 | 1,8950 | 1,6600 | 1,6800 | 1,6800 | 1.031.400 |
| 13. März 2024 | 1,7500 | 2,0000 | 1,6300 | 1,9000 | 1,9000 | 1.711.300 |
| 12. März 2024 | 1,9700 | 1,9700 | 1,7600 | 1,8100 | 1,8100 | 1.062.700 |
| 11. März 2024 | 1,9900 | 2,1400 | 1,9200 | 1,9600 | 1,9600 | 1.258.300 |
| 08. März 2024 | 1,8000 | 2,0200 | 1,7950 | 1,9900 | 1,9900 | 1.296.300 |
| 07. März 2024 | 1,7700 | 1,7850 | 1,7100 | 1,7700 | 1,7700 | 299.200 |
| 06. März 2024 | 1,6800 | 1,7650 | 1,6200 | 1,7300 | 1,7300 | 546.200 |
| 05. März 2024 | 1,6400 | 1,6700 | 1,6010 | 1,6200 | 1,6200 | 474.800 |
| 04. März 2024 | 1,7700 | 1,7900 | 1,6600 | 1,6600 | 1,6600 | 623.600 |
| 01. März 2024 | 1,6800 | 1,8300 | 1,6500 | 1,7700 | 1,7700 | 605.300 |
| 29. Feb. 2024 | 1,7000 | 1,8200 | 1,6650 | 1,6800 | 1,6800 | 558.100 |
| 28. Feb. 2024 | 1,7400 | 1,7700 | 1,6400 | 1,6700 | 1,6700 | 447.400 |
| 27. Feb. 2024 | 1,6800 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 457.900 |
| 26. Feb. 2024 | 1,6000 | 1,6950 | 1,5900 | 1,6800 | 1,6800 | 499.500 |
| 23. Feb. 2024 | 1,6700 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 396.700 |
| 22. Feb. 2024 | 1,7700 | 1,7700 | 1,6300 | 1,6600 | 1,6600 | 606.800 |
| 21. Feb. 2024 | 1,8100 | 1,8100 | 1,7200 | 1,7500 | 1,7500 | 556.600 |
| 20. Feb. 2024 | 1,8900 | 1,9050 | 1,8100 | 1,8200 | 1,8200 | 749.900 |
| 16. Feb. 2024 | 1,9000 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 811.600 |
| 15. Feb. 2024 | 1,8200 | 1,8900 | 1,7500 | 1,8900 | 1,8900 | 662.400 |
| 14. Feb. 2024 | 1,6900 | 1,8100 | 1,6500 | 1,8000 | 1,8000 | 484.100 |
| 13. Feb. 2024 | 1,7200 | 1,7300 | 1,6300 | 1,6500 | 1,6500 | 697.300 |
| 12. Feb. 2024 | 1,7800 | 1,8500 | 1,7300 | 1,8200 | 1,8200 | 841.300 |
| 09. Feb. 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7100 | 1,7100 | 800.100 |
| 08. Feb. 2024 | 1,6000 | 1,6600 | 1,5650 | 1,6600 | 1,6600 | 823.700 |
| 07. Feb. 2024 | 1,5800 | 1,6000 | 1,5350 | 1,5700 | 1,5700 | 615.900 |
| 06. Feb. 2024 | 1,4100 | 1,5800 | 1,3450 | 1,5400 | 1,5400 | 1.127.600 |
| 05. Feb. 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 975.000 |
| 02. Feb. 2024 | 1,4600 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 863.800 |
| 01. Feb. 2024 | 1,5600 | 1,5900 | 1,4750 | 1,4900 | 1,4900 | 986.800 |
| 31. Jan. 2024 | 1,5600 | 1,6300 | 1,5000 | 1,5200 | 1,5200 | 901.400 |
| 30. Jan. 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 1.195.400 |
| 29. Jan. 2024 | 1,7100 | 1,7300 | 1,5900 | 1,6500 | 1,6500 | 1.068.300 |
| 26. Jan. 2024 | 1,6700 | 1,7600 | 1,6300 | 1,6300 | 1,6300 | 808.700 |
| 25. Jan. 2024 | 1,7100 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 817.500 |
| 24. Jan. 2024 | 1,7500 | 1,7700 | 1,6100 | 1,6200 | 1,6200 | 942.100 |
| 23. Jan. 2024 | 1,8300 | 1,8800 | 1,7200 | 1,7200 | 1,7200 | 988.800 |
| 22. Jan. 2024 | 1,7500 | 1,8600 | 1,6900 | 1,7800 | 1,7800 | 1.295.000 |
| 19. Jan. 2024 | 1,7500 | 1,7500 | 1,6450 | 1,7400 | 1,7400 | 1.041.900 |
| 18. Jan. 2024 | 1,7900 | 1,7900 | 1,6700 | 1,7400 | 1,7400 | 887.100 |
| 17. Jan. 2024 | 1,7500 | 1,7700 | 1,6400 | 1,7100 | 1,7100 | 1.186.800 |
| 16. Jan. 2024 | 1,8500 | 1,8500 | 1,7300 | 1,7500 | 1,7500 | 921.100 |
| 12. Jan. 2024 | 1,9000 | 1,9400 | 1,8300 | 1,8300 | 1,8300 | 502.000 |
| 11. Jan. 2024 | 1,9600 | 1,9750 | 1,8200 | 1,8700 | 1,8700 | 1.175.100 |
| 10. Jan. 2024 | 2,0200 | 2,0200 | 1,8800 | 1,9500 | 1,9500 | 892.200 |
| 09. Jan. 2024 | 2,0600 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 570.900 |
| 08. Jan. 2024 | 1,9900 | 2,1200 | 1,9600 | 2,1100 | 2,1100 | 630.300 |
| 05. Jan. 2024 | 2,0400 | 2,1000 | 1,9600 | 1,9800 | 1,9800 | 989.600 |
| 04. Jan. 2024 | 2,0400 | 2,0800 | 1,9400 | 2,0800 | 2,0800 | 1.187.400 |
| 03. Jan. 2024 | 2,2100 | 2,2100 | 1,9950 | 2,0200 | 2,0200 | 1.817.900 |
| 02. Jan. 2024 | 2,3000 | 2,3800 | 2,2100 | 2,2300 | 2,2300 | 691.900 |
| 29. Dez. 2023 | 2,5300 | 2,5300 | 2,3000 | 2,3300 | 2,3300 | 1.149.500 |
| 28. Dez. 2023 | 2,5000 | 2,6800 | 2,4900 | 2,5500 | 2,5500 | 1.667.900 |
| 27. Dez. 2023 | 2,5200 | 2,5400 | 2,4450 | 2,4800 | 2,4800 | 556.900 |
| 26. Dez. 2023 | 2,4600 | 2,5550 | 2,4450 | 2,4900 | 2,4900 | 615.800 |
| 22. Dez. 2023 | 2,3300 | 2,5200 | 2,3300 | 2,4500 | 2,4500 | 1.083.000 |
| 21. Dez. 2023 | 2,2000 | 2,3500 | 2,1800 | 2,3400 | 2,3400 | 1.294.700 |
| 20. Dez. 2023 | 2,1600 | 2,2000 | 2,0700 | 2,0700 | 2,0700 | 1.220.500 |
| 19. Dez. 2023 | 2,1600 | 2,2600 | 2,1500 | 2,1700 | 2,1700 | 849.300 |
| 18. Dez. 2023 | 2,3100 | 2,3300 | 2,1300 | 2,1300 | 2,1300 | 660.600 |
| 15. Dez. 2023 | 2,4400 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 1.932.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
