Holen Sie sich die Stockscreener-App
1.19
7.03%
-0.09
Handel nachbörslich:
1.19
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $1.31 | $1.17 | $0.14 | 846,666.0 | -7.03% |
| 2025-06-05 | $1.40 | $1.26 | $0.14 | 1,500,855.0 | -0.78% |
| 2025-06-04 | $1.38 | $1.19 | $0.1896 | 1,460,760.0 | +3.20% |
| 2025-06-03 | $1.50 | $1.21 | $0.29 | 2,705,029.0 | -16.11% |
| 2025-06-02 | $1.80 | $1.34 | $0.46 | 12,800,615.0 | +22.13% |
| 2025-05-30 | $1.41 | $1.15 | $0.26 | 12,882,058.0 | +8.93% |
| 2025-05-29 | $1.41 | $0.98 | $0.43 | 10,099,418.0 | +6.67% |
| 2025-05-28 | $1.15 | $1.03 | $0.12 | 1,333,767.0 | -4.11% |
| 2025-05-27 | $1.10 | $0.9377 | $0.1623 | 2,534,832.0 | +19.28% |
| 2025-05-23 | $0.9295 | $0.8668 | $0.0627 | 861,034.0 | -5.34% |
| 2025-05-22 | $1.13 | $0.93 | $0.1999 | 2,482,137.0 | +4.90% |
| 2025-05-21 | $1.05 | $0.871 | $0.179 | 2,195,825.0 | +2.39% |
| 2025-05-20 | $0.9076 | $0.8231 | $0.0845 | 650,193.0 | -0.28% |
| 2025-05-19 | $0.9598 | $0.8983 | $0.0615 | 469,665.0 | -4.69% |
| 2025-05-16 | $1.14 | $0.8901 | $0.2499 | 2,445,066.0 | -14.41% |
| 2025-05-15 | $1.17 | $1.04 | $0.13 | 1,441,639.0 | +0.91% |
| 2025-05-14 | $1.32 | $0.91 | $0.41 | 3,867,852.0 | -24.14% |
| 2025-05-13 | $1.69 | $1.42 | $0.27 | 2,462,769.0 | -8.23% |
| 2025-05-12 | $2.48 | $1.40 | $1.08 | 7,831,003.0 | -43.17% |
| 2025-05-09 | $3.55 | $1.57 | $1.98 | 261,088,161.0 | +143.86% |
| 2025-05-08 | $1.57 | $0.99 | $0.5849 | 4,604,839.0 | +8.57% |
| 2025-05-07 | $1.08 | $0.895 | $0.185 | 628,862.0 | +12.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.80 | $1.17 | $0.63 | 20,160,591.0 | -2.46% |
| 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% |
0.15%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):