3,377€
-5,96%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,12% | 170,00 |
| 20.10.2026 | 3,50 | 3,51 | 3,26 | 3,38 | -6,02% | 19.879,00 |
| 19.10.2026 | 3,74 | 3,74 | 3,54 | 3,59 | -3,55% | 3.016,00 |
| 16.10.2026 | 3,90 | 3,93 | 3,69 | 3,72 | -4,15% | 15.815,00 |
| 15.10.2026 | 3,93 | 3,93 | 3,88 | 3,88 | -11,97% | 5.000,00 |
| 14.10.2026 | 4,36 | 4,63 | 4,34 | 4,41 | 1,68% | 877,00 |
| 13.10.2026 | 4,38 | 4,49 | 4,31 | 4,34 | -1,27% | 4.727,00 |
| 12.10.2026 | 4,58 | 4,64 | 4,38 | 4,40 | -3,83% | 2.130,00 |
| 09.10.2026 | 4,43 | 4,57 | 4,37 | 4,57 | 3,07% | 13.287,00 |
| 08.10.2026 | 4,54 | 4,55 | 4,36 | 4,43 | -2,95% | 7.975,00 |
| 07.10.2026 | 4,83 | 4,86 | 4,49 | 4,57 | -5,75% | 13.410,00 |
| 06.10.2026 | 4,95 | 4,98 | 4,76 | 4,85 | -1,90% | 7.608,00 |
| 05.10.2026 | 5,13 | 5,22 | 4,76 | 4,94 | -3,19% | 7.246,00 |
| 02.10.2026 | 4,80 | 5,43 | 4,80 | 5,11 | 6,27% | 7.198,00 |
| 01.10.2026 | 4,81 | 4,98 | 4,68 | 4,80 | -0,25% | 13.350,00 |
| 30.09.2026 | 4,70 | 4,97 | 4,65 | 4,82 | 3,24% | 19.601,00 |
| 29.09.2026 | 4,56 | 4,82 | 4,51 | 4,67 | 2,10% | 6.179,00 |
| 28.09.2026 | 4,76 | 4,85 | 4,51 | 4,57 | -4,43% | 10.971,00 |
| 25.09.2026 | 4,66 | 4,89 | 4,55 | 4,78 | 2,60% | 3.844,00 |
| 24.09.2026 | 5,08 | 5,08 | 4,57 | 4,66 | -8,95% | 9.909,00 |
| 23.09.2026 | 5,06 | 5,59 | 4,72 | 5,12 | 1,29% | 22.270,00 |
| 22.09.2026 | 5,02 | 5,10 | 4,82 | 5,05 | 0,82% | 2.313,00 |
| 21.09.2026 | 4,74 | 5,02 | 4,72 | 5,01 | 6,57% | 12.181,00 |
| 18.09.2026 | 4,50 | 4,82 | 4,50 | 4,70 | 4,37% | 10.016,00 |
| 17.09.2026 | 4,53 | 4,62 | 4,39 | 4,51 | -0,04% | 4.100,00 |
| 16.09.2026 | 4,23 | 4,56 | 4,19 | 4,51 | 6,57% | 8.940,00 |
| 15.09.2026 | 4,37 | 4,40 | 4,18 | 4,23 | -3,84% | 13.076,00 |
| 14.09.2026 | 4,79 | 4,80 | 4,19 | 4,40 | -8,24% | 23.437,00 |
| 11.09.2026 | 4,70 | 4,90 | 4,68 | 4,79 | 2,46% | 2.101,00 |
| 10.09.2026 | 5,05 | 5,11 | 4,57 | 4,68 | -7,13% | 18.311,00 |
| 09.09.2026 | 4,99 | 5,18 | 4,95 | 5,04 | 0,72% | 10.429,00 |
| 08.09.2026 | 5,00 | 5,04 | 4,79 | 5,00 | -0,62% | 6.309,00 |
| 07.09.2026 | 4,59 | 5,04 | 4,58 | 5,03 | 9,48% | 13.579,00 |
| 04.09.2026 | 4,73 | 4,89 | 4,55 | 4,60 | -2,77% | 12.362,00 |
| 03.09.2026 | 4,17 | 4,73 | 4,15 | 4,73 | 12,87% | 2.336,00 |
| 02.09.2026 | 4,29 | 4,32 | 4,02 | 4,19 | -3,05% | 16.183,00 |
| 01.09.2026 | 4,71 | 4,71 | 4,23 | 4,32 | -7,85% | 25.698,00 |
| 31.08.2026 | 4,74 | 4,74 | 4,65 | 4,69 | -0,26% | 4.793,00 |
| 28.08.2026 | 4,76 | 4,89 | 4,69 | 4,70 | -1,05% | 19.830,00 |
| 27.08.2026 | 4,75 | 4,95 | 4,69 | 4,75 | -0,08% | 2.530,00 |
| 26.08.2026 | 4,85 | 4,93 | 4,73 | 4,76 | -1,88% | 5.766,00 |
| 25.08.2026 | 4,76 | 4,94 | 4,75 | 4,85 | 2,28% | 33.712,00 |
| 24.08.2026 | 4,77 | 4,84 | 4,59 | 4,74 | -0,69% | 27.017,00 |
| 21.08.2026 | 4,73 | 4,84 | 4,65 | 4,77 | 1,17% | 6.032,00 |
| 20.08.2026 | 4,84 | 4,86 | 4,71 | 4,72 | -4,42% | 11.770,00 |
| 19.08.2026 | 4,88 | 5,21 | 4,86 | 4,93 | -43,63% | 11.943,00 |
| 05.05.2026 | 7,77 | 8,88 | 7,42 | 8,75 | 12,91% | 28.309,00 |
| 04.05.2026 | 7,36 | 7,94 | 7,35 | 7,75 | 8,07% | 33.651,00 |
| 30.04.2026 | 7,44 | 7,59 | 6,99 | 7,17 | -3,04% | 22.649,00 |
| 29.04.2026 | 5,86 | 7,40 | 5,84 | 7,40 | 30,13% | 50.145,00 |
| 28.04.2026 | 6,04 | 6,20 | 5,54 | 5,69 | -7,15% | 29.664,00 |
| 27.04.2026 | 6,11 | 6,53 | 5,87 | 6,12 | 5,12% | 90.076,00 |
| 24.04.2026 | 5,46 | 5,94 | 5,25 | 5,83 | 7,71% | 39.123,00 |
| 23.04.2026 | 5,52 | 5,70 | 5,22 | 5,41 | -2,44% | 18.166,00 |
| 22.04.2026 | 5,11 | 5,57 | 5,04 | 5,54 | 9,59% | 20.572,00 |
| 21.04.2026 | 4,81 | 5,10 | 4,81 | 5,06 | 5,27% | 19.363,00 |
| 20.04.2026 | 4,63 | 4,90 | 4,51 | 4,81 | 3,31% | 14.953,00 |
| 17.04.2026 | 4,91 | 5,16 | 4,44 | 4,65 | -4,34% | 30.941,00 |
| 16.04.2026 | 4,57 | 5,05 | 4,57 | 4,86 | 6,93% | 26.338,00 |
| 15.04.2026 | 4,03 | 4,70 | 3,94 | 4,55 | 11,15% | 29.945,00 |
| 14.04.2026 | 3,54 | 4,15 | 3,54 | 4,09 | 15,01% | 25.104,00 |
| 13.04.2026 | 3,46 | 3,72 | 3,45 | 3,56 | 1,54% | 9.539,00 |
| 10.04.2026 | 3,68 | 3,80 | 3,46 | 3,50 | -4,81% | 39.588,00 |
| 09.04.2026 | 3,86 | 3,88 | 3,55 | 3,68 | -6,15% | 38.327,00 |
| 08.04.2026 | 3,91 | 3,98 | 3,76 | 3,92 | 4,50% | 12.949,00 |
| 07.04.2026 | 3,84 | 3,88 | 3,54 | 3,75 | -2,65% | 32.580,00 |
| 02.04.2026 | 3,62 | 3,90 | 3,55 | 3,85 | 3,83% | 4.449,00 |
| 01.04.2026 | 3,62 | 3,92 | 3,62 | 3,71 | 2,71% | 7.968,00 |
| 31.03.2026 | 3,55 | 3,63 | 3,42 | 3,61 | 2,58% | 22.944,00 |
| 30.03.2026 | 3,52 | 3,74 | 3,47 | 3,52 | 0,92% | 10.137,00 |
| 27.03.2026 | 3,74 | 3,99 | 3,31 | 3,49 | -6,73% | 25.740,00 |
| 26.03.2026 | 3,51 | 4,34 | 3,50 | 3,74 | 5,88% | 45.766,00 |
| 25.03.2026 | 3,56 | 3,67 | 3,43 | 3,54 | -0,92% | 1.311,00 |
| 24.03.2026 | 3,58 | 3,66 | 3,45 | 3,57 | -0,86% | 6.001,00 |
| 23.03.2026 | 3,51 | 3,81 | 3,42 | 3,60 | 0,08% | 11.115,00 |
| 20.03.2026 | 3,66 | 4,03 | 3,54 | 3,60 | -1,86% | 14.684,00 |
| 19.03.2026 | 3,74 | 3,75 | 3,44 | 3,66 | -2,01% | 30.940,00 |
| 18.03.2026 | 3,75 | 3,78 | 3,51 | 3,74 | -0,32% | 21.092,00 |
| 17.03.2026 | 3,72 | 3,82 | 3,60 | 3,75 | 0,94% | 10.970,00 |
| 16.03.2026 | 3,66 | 3,77 | 3,41 | 3,72 | 1,53% | 19.402,00 |
| 13.03.2026 | 3,83 | 3,88 | 3,62 | 3,66 | -4,21% | 19.325,00 |
| 12.03.2026 | 3,82 | 3,96 | 3,75 | 3,82 | 0,05% | 16.999,00 |
| 11.03.2026 | 3,75 | 3,89 | 3,61 | 3,82 | 2,17% | 16.164,00 |
| 10.03.2026 | 3,70 | 3,98 | 3,70 | 3,74 | 0,84% | 30.300,00 |
| 09.03.2026 | 3,75 | 3,76 | 3,43 | 3,71 | -1,46% | 23.545,00 |
| 06.03.2026 | 3,60 | 3,86 | 3,50 | 3,76 | 4,30% | 5.109,00 |
| 05.03.2026 | 3,65 | 3,76 | 3,54 | 3,61 | -0,50% | 8.718,00 |
| 04.03.2026 | 3,37 | 3,66 | 3,26 | 3,63 | 6,96% | 2.868,00 |
| 03.03.2026 | 3,50 | 3,51 | 3,30 | 3,39 | -4,21% | 4.390,00 |
| 02.03.2026 | 3,20 | 3,67 | 3,19 | 3,54 | 5,39% | 10.102,00 |
| 27.02.2026 | 3,51 | 3,59 | 3,33 | 3,36 | -4,06% | 26.501,00 |
| 26.02.2026 | 3,47 | 3,71 | 3,40 | 3,50 | 0,46% | 10.225,00 |
| 25.02.2026 | 3,37 | 3,55 | 3,37 | 3,48 | 3,17% | 34.551,00 |
| 24.02.2026 | 3,37 | 3,48 | 3,31 | 3,38 | 0,33% | 30.204,00 |
| 23.02.2026 | 3,43 | 3,44 | 3,24 | 3,37 | -2,18% | 6.208,00 |
| 20.02.2026 | 3,34 | 3,67 | 3,31 | 3,44 | 3,27% | 35.964,00 |
| 19.02.2026 | 3,51 | 3,51 | 3,32 | 3,33 | -5,23% | 11.476,00 |
| 18.02.2026 | 3,43 | 3,54 | 3,38 | 3,52 | 3,32% | 5.953,00 |
| 17.02.2026 | 3,64 | 3,65 | 3,29 | 3,40 | -7,07% | 10.389,00 |
| 16.02.2026 | 3,58 | 3,67 | 3,48 | 3,66 | 3,80% | 4.812,00 |