Holen Sie sich die Stockscreener-App
0.348
7.61%
0.0246
Vorhandelsmarkt:
.35
0.002
+0.57%
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $0.3498 | $0.3185 | $0.0313 | 274,813.0 | +7.61% |
| 2026-05-04 | $0.345 | $0.3107 | $0.0343 | 286,073.0 | +2.67% |
| 2026-05-01 | $0.33 | $0.2902 | $0.0398 | 390,220.0 | +7.33% |
| 2026-04-30 | $0.3573 | $0.29 | $0.0673 | 1,209,328.0 | -4.99% |
| 2026-04-29 | $0.3198 | $0.2916 | $0.0282 | 360,933.0 | -5.33% |
| 2026-04-28 | $0.34 | $0.2966 | $0.0434 | 372,759.0 | -4.53% |
| 2026-04-27 | $0.402 | $0.2313 | $0.1707 | 3,088,472.0 | -30.84% |
| 2026-04-24 | $0.5032 | $0.464 | $0.0392 | 205,689.0 | +2.21% |
| 2026-04-23 | $0.52 | $0.4747 | $0.0453 | 374,527.0 | -8.64% |
| 2026-04-22 | $0.5719 | $0.5174 | $0.0545 | 303,092.0 | -3.89% |
| 2026-04-21 | $0.6127 | $0.5401 | $0.0726 | 280,298.0 | -6.04% |
| 2026-04-20 | $0.6099 | $0.56 | $0.0499 | 324,134.0 | -2.17% |
| 2026-04-17 | $0.63 | $0.5413 | $0.0887 | 499,262.0 | -3.00% |
| 2026-04-16 | $0.6715 | $0.6001 | $0.0714 | 657,715.0 | -8.04% |
| 2026-04-15 | $0.675 | $0.6169 | $0.0581 | 371,701.0 | +3.74% |
| 2026-04-14 | $0.69 | $0.555 | $0.135 | 1,325,638.0 | +7.88% |
| 2026-04-13 | $0.6403 | $0.5517 | $0.0886 | 1,707,164.0 | -10.65% |
| 2026-04-10 | $0.828 | $0.5629 | $0.2651 | 9,996,053.0 | +21.65% |
| 2026-04-09 | $0.60 | $0.53 | $0.07 | 493,506.0 | +6.13% |
| 2026-04-08 | $0.5438 | $0.5175 | $0.0263 | 258,657.0 | +0.54% |
| 2026-04-07 | $0.582 | $0.5054 | $0.0766 | 297,828.0 | -8.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.3498 | $0.2902 | $0.0596 | 1,225,919.0 | +18.57% |
| 2026-04 | $0.828 | $0.2313 | $0.5967 | 22,879,911.0 | -55.84% |
| 2026-03 | $1.29 | $0.646 | $0.644 | 18,046,527.0 | -36.70% |
| 2026-02 | $1.85 | $1.00 | $0.85 | 4,515,266.0 | -33.54% |
| 2026-01 | $5.69 | $1.52 | $4.17 | 138,972,624.0 | -37.80% |
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% |
0.14%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):