1,228$
2,29%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,20 | 1,21 | 1,09 | 1,15 | -4,50% | 11.266,00 |
| 11.11.2026 | 1,26 | 1,36 | 1,18 | 1,20 | -2,44% | 6.291,00 |
| 10.11.2026 | 1,25 | 1,33 | 1,20 | 1,23 | 3,36% | 21.775,00 |
| 09.11.2026 | 1,45 | 1,45 | 1,11 | 1,19 | -9,16% | 21.344,00 |
| 06.11.2026 | 1,50 | 1,50 | 1,30 | 1,31 | -7,09% | 28.355,00 |
| 05.11.2026 | 1,62 | 1,62 | 1,31 | 1,41 | -12,96% | 22.635,00 |
| 04.11.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 4,11% | 12.703,00 |
| 03.11.2026 | 1,66 | 1,66 | 1,51 | 1,56 | -6,27% | 6.912,00 |
| 02.11.2026 | 1,63 | 1,75 | 1,56 | 1,66 | -2,35% | 20.233,00 |
| 30.10.2026 | 1,78 | 1,78 | 1,68 | 1,70 | 1,80% | 4.593,00 |
| 29.10.2026 | 1,74 | 1,74 | 1,65 | 1,67 | -1,47% | 5.099,00 |
| 28.10.2026 | 1,75 | 1,80 | 1,64 | 1,70 | -2,02% | 40.078,00 |
| 27.10.2026 | 1,75 | 1,81 | 1,64 | 1,73 | -1,14% | 28.594,00 |
| 26.10.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -3,85% | 7.595,00 |
| 23.10.2026 | 1,76 | 1,82 | 1,75 | 1,82 | 0,00% | 4.815,00 |
| 22.10.2026 | 1,77 | 1,88 | 1,65 | 1,82 | -0,49% | 114.044,00 |
| 21.10.2026 | 1,79 | 1,85 | 1,78 | 1,83 | 3,04% | 11.625,00 |
| 20.10.2026 | 1,76 | 1,88 | 1,76 | 1,78 | 0,85% | 1.682,00 |
| 19.10.2026 | 1,87 | 1,90 | 1,75 | 1,76 | -8,33% | 7.641,00 |
| 16.10.2026 | 1,85 | 1,94 | 1,77 | 1,92 | 3,23% | 27.259,00 |
| 15.10.2026 | 1,80 | 1,86 | 1,77 | 1,86 | 1,64% | 9.773,00 |
| 14.10.2026 | 1,94 | 1,98 | 1,83 | 1,83 | -3,68% | 13.527,00 |
| 13.10.2026 | 1,89 | 1,98 | 1,89 | 1,90 | -2,06% | 11.061,00 |
| 12.10.2026 | 1,88 | 2,00 | 1,85 | 1,94 | 1,57% | 14.935,00 |
| 09.10.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,52% | 10.091,00 |
| 08.10.2026 | 2,03 | 2,05 | 1,91 | 1,92 | -5,42% | 23.404,00 |
| 07.10.2026 | 2,11 | 2,11 | 2,03 | 2,03 | -3,33% | 3.095,00 |
| 06.10.2026 | 2,06 | 2,14 | 2,06 | 2,10 | 0,24% | 8.210,00 |
| 05.10.2026 | 2,10 | 2,13 | 2,09 | 2,10 | -2,56% | 2.419,00 |
| 02.10.2026 | 2,10 | 2,15 | 2,09 | 2,15 | -0,92% | 2.783,00 |
| 01.10.2026 | 2,13 | 2,25 | 2,07 | 2,17 | 2,12% | 12.610,00 |
| 30.09.2026 | 2,09 | 2,13 | 2,08 | 2,13 | 4,17% | 2.591,00 |
| 29.09.2026 | 1,93 | 2,17 | 1,93 | 2,04 | -0,97% | 3.203,00 |
| 28.09.2026 | 1,99 | 2,19 | 1,86 | 2,06 | 0,98% | 80.527,00 |
| 25.09.2026 | 2,00 | 2,20 | 1,96 | 2,04 | 1,49% | 104.233,00 |
| 24.09.2026 | 2,23 | 2,23 | 2,00 | 2,01 | -9,87% | 46.572,00 |
| 23.09.2026 | 2,00 | 2,27 | 2,00 | 2,23 | 12,06% | 90.765,00 |
| 22.09.2026 | 2,09 | 2,32 | 1,99 | 1,99 | -4,78% | 10.706,00 |
| 21.09.2026 | 2,00 | 2,10 | 2,00 | 2,09 | 2,96% | 12.900,00 |
| 18.09.2026 | 2,10 | 2,19 | 2,00 | 2,03 | -6,02% | 5.491,00 |
| 17.09.2026 | 2,08 | 2,16 | 2,05 | 2,16 | 1,41% | 4.375,00 |
| 16.09.2026 | 2,06 | 2,23 | 2,05 | 2,13 | 0,00% | 14.563,00 |
| 15.09.2026 | 2,13 | 2,29 | 2,10 | 2,13 | 0,00% | 21.548,00 |
| 14.09.2026 | 2,31 | 2,32 | 2,12 | 2,13 | -7,79% | 22.651,00 |
| 11.09.2026 | 2,45 | 2,52 | 2,30 | 2,31 | -4,94% | 43.644,00 |
| 10.09.2026 | 2,18 | 2,60 | 2,12 | 2,43 | 5,65% | 2.063.834,00 |
| 09.09.2026 | 2,31 | 2,33 | 2,27 | 2,30 | -3,56% | 6.014,00 |
| 08.09.2026 | 2,50 | 2,50 | 2,34 | 2,39 | -5,36% | 10.681,00 |
| 04.09.2026 | 2,34 | 2,53 | 2,34 | 2,52 | 7,69% | 25.543,00 |
| 03.09.2026 | 2,20 | 2,35 | 2,07 | 2,34 | 1,74% | 14.766,00 |
| 02.09.2026 | 2,26 | 2,35 | 2,10 | 2,30 | 1,77% | 20.371,00 |
| 01.09.2026 | 2,25 | 2,42 | 2,19 | 2,26 | 0,44% | 17.444,00 |
| 31.08.2026 | 2,11 | 2,25 | 2,11 | 2,25 | 6,43% | 7.006,00 |
| 28.08.2026 | 2,00 | 2,11 | 1,80 | 2,11 | 5,17% | 28.112,00 |
| 27.08.2026 | 2,08 | 2,10 | 2,01 | 2,01 | -0,99% | 12.305,00 |
| 26.08.2026 | 2,11 | 2,11 | 2,02 | 2,03 | -2,40% | 12.504,00 |
| 25.08.2026 | 2,10 | 2,10 | 2,02 | 2,08 | 3,48% | 9.106,00 |
| 24.08.2026 | 2,18 | 2,32 | 2,01 | 2,01 | -6,51% | 16.959,00 |
| 21.08.2026 | 2,24 | 2,45 | 2,15 | 2,15 | -4,87% | 24.834,00 |
| 20.08.2026 | 2,24 | 2,33 | 2,20 | 2,26 | 2,26% | 25.634,00 |
| 19.08.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 0,00% | 4.284,00 |
| 18.08.2026 | 2,22 | 2,28 | 2,21 | 2,21 | 0,00% | 7.140,00 |
| 17.08.2026 | 2,38 | 2,38 | 2,20 | 2,21 | -7,14% | 12.394,00 |
| 14.08.2026 | 2,33 | 2,46 | 2,33 | 2,38 | -1,24% | 24.930,00 |
| 13.08.2026 | 2,43 | 2,52 | 2,40 | 2,41 | -5,27% | 19.477,00 |
| 12.08.2026 | 2,60 | 2,60 | 2,50 | 2,54 | 3,41% | 5.305,00 |
| 10.08.2026 | 2,43 | 2,47 | 2,43 | 2,46 | 1,23% | 8.359,00 |
| 07.08.2026 | 2,44 | 2,50 | 2,43 | 2,43 | -0,82% | 7.290,00 |
| 06.08.2026 | 2,50 | 2,63 | 2,43 | 2,45 | 0,12% | 5.664,00 |
| 05.08.2026 | 2,56 | 2,60 | 2,41 | 2,45 | -4,60% | 18.988,00 |
| 04.08.2026 | 2,64 | 2,65 | 2,56 | 2,57 | -0,97% | 7.091,00 |
| 03.08.2026 | 2,65 | 2,65 | 2,56 | 2,59 | -2,26% | 4.062,00 |
| 31.07.2026 | 2,64 | 2,69 | 2,64 | 2,65 | 2,04% | 4.551,00 |
| 30.07.2026 | 2,58 | 2,71 | 2,56 | 2,60 | 0,78% | 11.203,00 |
| 29.07.2026 | 2,65 | 2,65 | 2,58 | 2,58 | -3,95% | 2.707,00 |
| 28.07.2026 | 2,60 | 2,69 | 2,59 | 2,68 | 2,80% | 10.495,00 |
| 27.07.2026 | 2,61 | 2,79 | 2,60 | 2,61 | 0,38% | 2.145,00 |
| 24.07.2026 | 2,64 | 2,66 | 2,60 | 2,60 | -1,89% | 2.680,00 |
| 23.07.2026 | 2,80 | 2,80 | 2,62 | 2,65 | -1,49% | 1.921,00 |
| 22.07.2026 | 2,75 | 2,83 | 2,64 | 2,69 | 0,00% | 11.395,00 |
| 21.07.2026 | 2,62 | 2,69 | 2,56 | 2,69 | 4,67% | 6.885,00 |
| 20.07.2026 | 2,61 | 2,61 | 2,56 | 2,57 | 0,16% | 1.702,00 |
| 17.07.2026 | 2,79 | 2,79 | 2,55 | 2,57 | -0,93% | 3.823,00 |
| 16.07.2026 | 2,68 | 2,69 | 2,59 | 2,59 | -1,89% | 5.601,00 |
| 15.07.2026 | 2,69 | 2,69 | 2,60 | 2,64 | 1,54% | 2.771,00 |
| 14.07.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 3.912,00 |
| 13.07.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -1,23% | 1.407,00 |
| 10.07.2026 | 2,62 | 2,68 | 2,59 | 2,59 | 0,86% | 3.127,00 |
| 09.07.2026 | 2,64 | 2,67 | 2,57 | 2,57 | -0,77% | 1.963,00 |
| 08.07.2026 | 2,63 | 2,73 | 2,58 | 2,59 | -3,72% | 5.247,00 |
| 07.07.2026 | 2,65 | 2,69 | 2,59 | 2,69 | 0,37% | 4.415,00 |
| 06.07.2026 | 2,66 | 2,79 | 2,65 | 2,68 | 0,37% | 4.670,00 |
| 02.07.2026 | 2,79 | 2,81 | 2,67 | 2,67 | -0,74% | 4.028,00 |
| 01.07.2026 | 2,72 | 2,79 | 2,69 | 2,69 | 1,51% | 5.317,00 |
| 30.06.2026 | 2,69 | 2,80 | 2,64 | 2,65 | 0,38% | 7.153,00 |
| 29.06.2026 | 2,65 | 2,75 | 2,60 | 2,64 | 1,15% | 14.939,00 |
| 26.06.2026 | 2,58 | 2,72 | 2,58 | 2,61 | 0,77% | 19.070,00 |
| 25.06.2026 | 2,66 | 2,68 | 2,59 | 2,59 | -2,63% | 9.925,00 |
| 24.06.2026 | 2,76 | 2,86 | 2,66 | 2,66 | -1,48% | 9.324,00 |
| 23.06.2026 | 2,72 | 2,80 | 2,66 | 2,70 | -0,74% | 7.616,00 |