Holen Sie sich die Stockscreener-App
0.2474
4.08%
0.0097
Handel nachbörslich:
.24
-0.0074
-2.99%
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $0.25 | $0.2101 | $0.0399 | 12,041,423.0 | +4.08% |
| 2025-10-13 | $0.2625 | $0.2311 | $0.0314 | 1,366,972.0 | -6.05% |
| 2025-10-10 | $0.2848 | $0.2505 | $0.0343 | 725,985.0 | -4.56% |
| 2025-10-09 | $0.2819 | $0.2521 | $0.0298 | 1,291,788.0 | -7.34% |
| 2025-10-08 | $0.2882 | $0.2725 | $0.0157 | 884,918.0 | +4.61% |
| 2025-10-07 | $0.2884 | $0.2614 | $0.027 | 1,387,476.0 | -2.88% |
| 2025-10-06 | $0.2937 | $0.2691 | $0.0246 | 1,691,143.0 | -0.32% |
| 2025-10-03 | $0.298 | $0.2679 | $0.0301 | 2,062,318.0 | +1.44% |
| 2025-10-02 | $0.28 | $0.251 | $0.029 | 1,681,440.0 | +5.49% |
| 2025-10-01 | $0.275 | $0.2438 | $0.0312 | 3,577,252.0 | +12.39% |
| 2025-09-30 | $0.2459 | $0.23 | $0.0159 | 715,893.0 | -3.73% |
| 2025-09-29 | $0.251 | $0.227 | $0.024 | 1,419,493.0 | +6.27% |
| 2025-09-26 | $0.2434 | $0.2246 | $0.0188 | 1,284,806.0 | -0.61% |
| 2025-09-25 | $0.2522 | $0.228 | $0.0242 | 1,628,666.0 | -7.82% |
| 2025-09-24 | $0.2693 | $0.2452 | $0.0241 | 599,887.0 | -1.45% |
| 2025-09-23 | $0.2699 | $0.2487 | $0.0212 | 839,989.0 | -1.55% |
| 2025-09-22 | $0.265 | $0.244 | $0.021 | 807,067.0 | +4.74% |
| 2025-09-19 | $0.265 | $0.2456 | $0.0194 | 1,385,803.0 | -4.23% |
| 2025-09-18 | $0.2597 | $0.23 | $0.0297 | 3,018,828.0 | +5.79% |
| 2025-09-17 | $0.245 | $0.235 | $0.01 | 680,400.0 | -0.49% |
| 2025-09-16 | $0.2587 | $0.2372 | $0.0215 | 1,014,752.0 | -1.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $0.298 | $0.2101 | $0.0879 | 38,752,138.0 | +5.32% |
| 2025-09 | $0.3939 | $0.1801 | $0.2138 | 103,304,988.0 | -38.99% |
| 2025-08 | $0.6262 | $0.3764 | $0.2498 | 14,420,832.0 | -33.60% |
| 2025-07 | $1.13 | $0.573 | $0.557 | 39,807,155.0 | -38.83% |
| 2025-06 | $1.80 | $0.83 | $0.97 | 43,303,982.0 | -22.30% |
| 2025-05 | $3.55 | $0.8231 | $2.73 | 318,703,915.0 | +35.69% |
| 2025-04 | $1.16 | $0.82 | $0.34 | 2,856,790.0 | -40.46% |
| 2025-03 | $2.62 | $1.33 | $1.29 | 4,934,138.0 | -44.07% |
| 2025-02 | $5.02 | $2.11 | $2.91 | 78,102,819.0 | +11.11% |
| 2025-01 | $4.39 | $2.30 | $2.09 | 1,725,049.0 | -22.12% |
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.82 | $2.71 | $1.11 | 285,073.0 | -10.77% |
| 2024-11 | $4.02 | $3.18 | $0.84 | 361,407.0 | -1.62% |
| 2024-10 | $5.53 | $3.67 | $1.86 | 840,184.0 | -30.39% |
| 2024-09 | $8.76 | $3.51 | $5.25 | 47,921,619.6 | +12.19% |
| 2024-08 | $7.88 | $4.50 | $3.38 | 519,892.9 | -22.87% |
| 2024-07 | $8.80 | $5.57 | $3.23 | 1,002,591.7 | -22.90% |
| 2024-06 | $17.30 | $5.14 | $12.16 | 17,522,162.4 | +33.17% |
| 2024-05 | $7.40 | $5.25 | $2.15 | 195,316.9 | -7.69% |
| 2024-04 | $9.40 | $6.40 | $3.00 | 537,408.1 | -40.91% |
| 2024-03 | $11.70 | $7.50 | $4.20 | 400,830.1 | +23.57% |
| 2024-02 | $13.40 | $7.44 | $5.96 | 906,890.5 | -28.21% |
| 2024-01 | $72.70 | $10.60 | $62.10 | 3,331,807.2 | -75.10% |
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.92 | $48.00 | $22.92 | 47,081.5 | -23.15% |
| 2023-11 | $86.08 | $60.00 | $26.08 | 54,882.5 | -11.62% |
| 2023-10 | $167.6 | $52.80 | $114.8 | 490,327.2 | -45.93% |
| 2023-09 | $199.4 | $100.0 | $99.44 | 11,284.6 | -30.67% |
| 2023-08 | $360.0 | $188.0 | $172.0 | 26,110.5 | -23.47% |
| 2023-07 | $336.0 | $208.0 | $128.0 | 36,001.1 | +7.39% |
| 2023-06 | $268.0 | $182.0 | $86.00 | 74,614.4 | +14.42% |
| 2023-05 | $232.0 | $176.0 | $56.00 | 11,360.6 | -5.45% |
| 2023-04 | $376.3 | $209.9 | $166.4 | 18,507.0 | -21.43% |
| 2023-03 | $440.0 | $208.0 | $232.0 | 15,855.4 | -32.69% |
| 2023-02 | $612.0 | $396.0 | $216.0 | 16,931.8 | -24.09% |
| 2023-01 | $1,056.0 | $248.0 | $808.0 | 31,213.9 | +104.48% |
1.16%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):