8,370€
3,72%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 3,33 | 3,54 | 3,31 | 3,53 | 5,85% | 2.901,00 |
| 12.02.2026 | 3,36 | 3,48 | 3,30 | 3,33 | 0,15% | 26.604,00 |
| 11.02.2026 | 3,48 | 3,55 | 3,29 | 3,33 | -4,34% | 3.050,00 |
| 10.02.2026 | 3,45 | 3,56 | 3,41 | 3,48 | 1,08% | 14.968,00 |
| 09.02.2026 | 3,58 | 3,67 | 3,22 | 3,44 | -3,75% | 10.120,00 |
| 06.02.2026 | 3,29 | 3,62 | 3,21 | 3,58 | 8,63% | 3.813,00 |
| 05.02.2026 | 3,30 | 3,34 | 3,18 | 3,29 | 1,14% | 2.885,00 |
| 04.02.2026 | 3,45 | 3,73 | 3,23 | 3,25 | -5,76% | 13.855,00 |
| 03.02.2026 | 3,22 | 3,46 | 3,21 | 3,45 | 7,30% | 24.538,00 |
| 02.02.2026 | 3,35 | 3,36 | 3,08 | 3,22 | -6,04% | 29.519,00 |
| 30.01.2026 | 3,44 | 3,52 | 3,29 | 3,43 | -0,78% | 8.787,00 |
| 29.01.2026 | 3,62 | 3,70 | 3,40 | 3,45 | -4,54% | 13.635,00 |
| 28.01.2026 | 3,73 | 3,77 | 3,55 | 3,62 | -3,08% | 8.137,00 |
| 27.01.2026 | 3,84 | 3,90 | 3,65 | 3,73 | -2,74% | 24.341,00 |
| 26.01.2026 | 4,04 | 4,07 | 3,75 | 3,84 | -5,17% | 21.740,00 |
| 23.01.2026 | 3,87 | 4,10 | 3,87 | 4,05 | 4,47% | 16.404,00 |
| 22.01.2026 | 3,83 | 3,90 | 3,69 | 3,87 | 2,19% | 16.145,00 |
| 21.01.2026 | 3,52 | 3,80 | 3,46 | 3,79 | 7,31% | 15.485,00 |
| 20.01.2026 | 3,53 | 3,57 | 3,29 | 3,53 | 1,70% | 40.357,00 |
| 19.01.2026 | 3,24 | 3,62 | 3,24 | 3,47 | -2,42% | 15.481,00 |
| 16.01.2026 | 3,51 | 3,63 | 3,43 | 3,56 | 1,77% | 17.393,00 |
| 15.01.2026 | 3,45 | 3,54 | 3,40 | 3,50 | 1,39% | 14.931,00 |
| 14.01.2026 | 3,24 | 3,45 | 3,13 | 3,45 | 6,32% | 23.381,00 |
| 13.01.2026 | 3,00 | 3,24 | 2,95 | 3,24 | 9,75% | 17.547,00 |
| 12.01.2026 | 2,89 | 2,98 | 2,81 | 2,96 | 1,86% | 7.929,00 |
| 09.01.2026 | 2,85 | 3,00 | 2,80 | 2,90 | 1,47% | 12.865,00 |
| 08.01.2026 | 2,74 | 2,93 | 2,65 | 2,86 | 3,96% | 14.331,00 |
| 07.01.2026 | 2,71 | 2,83 | 2,61 | 2,75 | 1,81% | 3.909,00 |
| 06.01.2026 | 2,79 | 2,81 | 2,66 | 2,70 | -3,09% | 24.156,00 |
| 05.01.2026 | 2,47 | 2,80 | 2,47 | 2,79 | 12,70% | 5.745,00 |
| 02.01.2026 | 2,48 | 2,52 | 2,44 | 2,47 | 0,45% | 9.157,00 |
| 30.12.2025 | 2,52 | 2,57 | 2,46 | 2,46 | -2,42% | 908,00 |
| 29.12.2025 | 2,63 | 2,63 | 2,46 | 2,52 | -8,62% | 7.415,00 |
| 23.12.2025 | 2,68 | 2,81 | 2,58 | 2,76 | 3,64% | 6.917,00 |
| 22.12.2025 | 2,51 | 2,67 | 2,51 | 2,66 | 4,02% | 14.458,00 |
| 19.12.2025 | 2,57 | 2,62 | 2,47 | 2,56 | -0,31% | 4.766,00 |
| 18.12.2025 | 2,47 | 2,61 | 2,43 | 2,57 | 4,30% | 16.884,00 |
| 17.12.2025 | 2,68 | 2,72 | 2,41 | 2,46 | -7,82% | 16.014,00 |
| 16.12.2025 | 3,04 | 3,06 | 2,64 | 2,67 | -12,19% | 14.127,00 |
| 15.12.2025 | 3,13 | 3,14 | 2,95 | 3,04 | -2,66% | 21.431,00 |
| 12.12.2025 | 3,16 | 3,36 | 3,09 | 3,13 | -1,67% | 22.709,00 |
| 11.12.2025 | 3,41 | 3,66 | 3,17 | 3,18 | -9,87% | 22.352,00 |
| 10.12.2025 | 3,62 | 3,76 | 3,47 | 3,53 | -2,46% | 11.319,00 |
| 09.12.2025 | 3,77 | 3,83 | 3,56 | 3,62 | -4,29% | 19.186,00 |
| 08.12.2025 | 3,93 | 4,01 | 3,58 | 3,78 | -4,09% | 5.608,00 |
| 05.12.2025 | 3,91 | 4,21 | 3,88 | 3,94 | 2,21% | 26.231,00 |