Holen Sie sich die Stockscreener-App
0.8909
6.76%
-0.069
Nuvve Holding Corp-Aktien (NVVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $0.97 | $0.8905 | $0.0795 | 31,559.0 | -6.76% |
| 2025-04-17 | $1.00 | $0.9071 | $0.0929 | 72,427.0 | -5.89% |
| 2025-04-16 | $1.04 | $0.995 | $0.045 | 33,470.0 | +0.99% |
| 2025-04-15 | $1.01 | $0.9189 | $0.0911 | 66,283.0 | +4.12% |
| 2025-04-14 | $0.9748 | $0.89 | $0.0848 | 98,230.0 | +5.85% |
| 2025-04-11 | $0.94 | $0.882 | $0.058 | 71,711.0 | -0.39% |
| 2025-04-10 | $0.94 | $0.851 | $0.089 | 103,591.0 | -1.63% |
| 2025-04-09 | $0.947 | $0.8225 | $0.1245 | 83,167.0 | +4.50% |
| 2025-04-08 | $0.947 | $0.84 | $0.107 | 64,991.0 | +1.69% |
| 2025-04-07 | $0.966 | $0.82 | $0.146 | 81,332.0 | -11.63% |
| 2025-04-04 | $1.11 | $0.9553 | $0.1547 | 176,323.0 | -11.87% |
| 2025-04-03 | $1.16 | $1.05 | $0.1097 | 135,463.0 | +4.63% |
| 2025-04-02 | $1.11 | $1.00 | $0.11 | 137,935.0 | -1.82% |
| 2025-04-01 | $1.16 | $1.00 | $0.16 | 540,327.0 | -27.15% |
| 2025-03-31 | $1.69 | $1.49 | $0.20 | 99,478.0 | -6.79% |
| 2025-03-28 | $1.70 | $1.60 | $0.10 | 87,530.0 | -1.82% |
| 2025-03-27 | $1.75 | $1.55 | $0.198 | 151,221.0 | +1.23% |
| 2025-03-26 | $1.68 | $1.53 | $0.1492 | 120,865.0 | +1.87% |
| 2025-03-25 | $1.68 | $1.58 | $0.0996 | 106,823.0 | -1.84% |
| 2025-03-24 | $1.72 | $1.56 | $0.16 | 154,321.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.16 | $0.82 | $0.34 | 1,696,809.0 | -40.73% |
| 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% |
0.83%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):