Holen Sie sich die Stockscreener-App
4.0531
13.29%
-0.6569
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $4.40 | $4.02 | $0.38 | 610,337.0 | -13.69% |
| 2026-01-08 | $5.69 | $3.92 | $1.77 | 30,530,090.0 | +34.19% |
| 2026-01-07 | $4.40 | $2.25 | $2.15 | 78,704,044.0 | +59.55% |
| 2026-01-06 | $2.30 | $1.98 | $0.32 | 158,465.0 | -4.35% |
| 2026-01-05 | $2.44 | $2.24 | $0.1991 | 75,609.0 | -4.96% |
| 2026-01-02 | $2.45 | $2.12 | $0.33 | 220,801.0 | -4.72% |
| 2025-12-31 | $2.63 | $2.35 | $0.2799 | 271,848.0 | -0.39% |
| 2025-12-30 | $2.80 | $2.51 | $0.2863 | 174,157.0 | -3.04% |
| 2025-12-29 | $3.10 | $2.61 | $0.4916 | 202,236.0 | -16.24% |
| 2025-12-26 | $3.17 | $2.75 | $0.4226 | 212,247.0 | +3.63% |
| 2025-12-24 | $3.37 | $2.98 | $0.39 | 104,818.0 | -10.62% |
| 2025-12-23 | $4.06 | $3.35 | $0.7075 | 244,721.0 | -11.95% |
| 2025-12-22 | $4.14 | $3.79 | $0.35 | 88,068.0 | +1.05% |
| 2025-12-19 | $3.83 | $3.39 | $0.44 | 194,941.0 | +3.81% |
| 2025-12-18 | $4.08 | $3.61 | $0.465 | 140,342.0 | -1.61% |
| 2025-12-17 | $4.00 | $3.52 | $0.4833 | 224,211.0 | -8.35% |
| 2025-12-16 | $4.44 | $3.21 | $1.23 | 544,470.0 | -3.78% |
| 2025-12-15 | $4.96 | $3.87 | $1.09 | 689,814.0 | -3.95% |
| 2025-12-12 | $4.98 | $4.14 | $0.84 | 222,522.6 | +2.23% |
| 2025-12-11 | $5.36 | $4.08 | $1.28 | 401,298.1 | -35.89% |
| 2025-12-10 | $7.55 | $6.58 | $0.97 | 256,007.0 | -7.34% |
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nuvve Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NVVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nuvve Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $5.69 | $1.98 | $3.71 | 110,299,346.0 | +60.04% |
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.32 | $2.51 | $5.81 | 5,028,911.2 | -73.03% |
| 2025-11 | $25.80 | $5.82 | $19.98 | 61,203,187.4 | +12.57% |
| 2025-10 | $11.92 | $8.12 | $3.80 | 1,070,008.3 | -10.60% |
| 2025-09 | $15.76 | $7.20 | $8.55 | 2,582,624.7 | -38.99% |
| 2025-08 | $25.05 | $15.06 | $9.99 | 360,520.8 | -33.60% |
| 2025-07 | $45.20 | $22.92 | $22.28 | 995,178.9 | -38.83% |
| 2025-06 | $72.00 | $33.20 | $38.80 | 1,082,599.6 | -22.30% |
| 2025-05 | $142.0 | $32.92 | $109.1 | 7,967,597.9 | +35.69% |
| 2025-04 | $46.40 | $32.80 | $13.60 | 71,419.8 | -40.46% |
| 2025-03 | $104.8 | $53.40 | $51.40 | 123,353.5 | -44.07% |
| 2025-02 | $200.8 | $84.24 | $116.6 | 1,952,570.5 | +11.11% |
| 2025-01 | $175.6 | $92.00 | $83.60 | 43,126.2 | -22.12% |
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $152.8 | $108.3 | $44.48 | 7,126.8 | -10.77% |
| 2024-11 | $160.8 | $127.2 | $33.60 | 9,035.2 | -1.62% |
| 2024-10 | $221.2 | $146.8 | $74.40 | 21,004.6 | -30.39% |
| 2024-09 | $350.4 | $140.4 | $210.0 | 1,198,040.5 | +12.19% |
| 2024-08 | $315.2 | $180.0 | $135.2 | 12,997.3 | -22.87% |
| 2024-07 | $352.0 | $222.8 | $129.2 | 25,064.8 | -22.90% |
| 2024-06 | $692.0 | $205.6 | $486.4 | 438,054.1 | +33.17% |
| 2024-05 | $296.0 | $210.0 | $86.00 | 4,882.9 | -7.69% |
| 2024-04 | $376.0 | $256.0 | $120.0 | 13,435.2 | -40.91% |
| 2024-03 | $468.0 | $300.0 | $168.0 | 10,020.8 | +23.57% |
| 2024-02 | $535.9 | $297.6 | $238.3 | 22,672.3 | -28.21% |
| 2024-01 | $2,908.0 | $424.0 | $2,484.0 | 83,295.2 | -75.10% |
0.78%
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):