4,550$
-13,33%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 5,08 | 5,08 | 4,41 | 4,56 | -9,52% | 149.104,00 |
| 15.01.2026 | 4,84 | 5,04 | 4,68 | 5,04 | 4,13% | 31.959,00 |
| 14.01.2026 | 4,52 | 4,86 | 4,50 | 4,84 | 5,45% | 59.124,00 |
| 13.01.2026 | 4,41 | 4,64 | 4,08 | 4,59 | 3,61% | 49.507,00 |
| 12.01.2026 | 4,11 | 4,54 | 4,11 | 4,43 | 5,98% | 103.815,00 |
| 09.01.2026 | 4,06 | 4,18 | 4,00 | 4,18 | 2,20% | 14.308,00 |
| 08.01.2026 | 3,77 | 4,11 | 3,61 | 4,09 | 9,65% | 47.649,00 |
| 07.01.2026 | 3,72 | 4,06 | 3,65 | 3,73 | -1,32% | 52.617,00 |
| 06.01.2026 | 3,80 | 3,80 | 3,57 | 3,78 | 0,80% | 14.222,00 |
| 05.01.2026 | 3,61 | 3,81 | 3,59 | 3,75 | 4,75% | 20.913,00 |
| 02.01.2026 | 3,39 | 3,58 | 3,32 | 3,58 | 7,51% | 14.274,00 |
| 31.12.2025 | 3,54 | 3,63 | 3,33 | 3,33 | -7,50% | 57.630,00 |
| 30.12.2025 | 3,71 | 3,75 | 3,55 | 3,60 | -4,00% | 43.915,00 |
| 29.12.2025 | 3,49 | 3,97 | 3,49 | 3,75 | -4,17% | 1.944.860,00 |
| 26.12.2025 | 3,93 | 4,02 | 3,80 | 3,91 | -2,18% | 14.708,00 |
| 24.12.2025 | 4,09 | 4,09 | 3,91 | 4,00 | -0,25% | 8.404,00 |
| 23.12.2025 | 3,98 | 4,08 | 3,87 | 4,01 | -0,50% | 34.669,00 |
| 22.12.2025 | 3,95 | 4,03 | 3,89 | 4,03 | 1,26% | 20.565,00 |
| 19.12.2025 | 3,85 | 3,98 | 3,79 | 3,98 | 3,92% | 14.395,00 |
| 18.12.2025 | 3,82 | 3,88 | 3,76 | 3,83 | 2,13% | 20.410,00 |
| 17.12.2025 | 3,66 | 3,95 | 3,66 | 3,75 | 2,18% | 63.168,00 |
| 16.12.2025 | 3,86 | 3,87 | 3,57 | 3,67 | -5,41% | 26.845,00 |
| 15.12.2025 | 3,93 | 3,99 | 3,76 | 3,88 | -1,02% | 73.198,00 |
| 12.12.2025 | 4,00 | 4,08 | 3,92 | 3,92 | -2,49% | 49.272,00 |
| 11.12.2025 | 4,12 | 4,15 | 3,88 | 4,02 | -3,83% | 27.368,00 |
| 10.12.2025 | 4,15 | 4,26 | 4,01 | 4,18 | -2,56% | 44.663,00 |
| 09.12.2025 | 3,98 | 4,39 | 3,91 | 4,29 | 6,72% | 148.871,00 |
| 08.12.2025 | 3,90 | 4,10 | 3,90 | 4,02 | -2,90% | 37.894,00 |
| 05.12.2025 | 3,99 | 4,22 | 3,85 | 4,14 | -0,24% | 110.223,00 |
| 04.12.2025 | 3,65 | 4,15 | 3,56 | 4,15 | 6,14% | 286.523,00 |
| 03.12.2025 | 3,83 | 4,14 | 3,66 | 3,91 | 11,71% | 21.035.101,00 |
| 02.12.2025 | 3,38 | 3,53 | 3,38 | 3,50 | 4,79% | 6.623,00 |
| 01.12.2025 | 3,46 | 3,50 | 3,30 | 3,34 | -3,47% | 27.152,00 |
| 28.11.2025 | 3,40 | 3,62 | 3,33 | 3,46 | 4,37% | 24.074,00 |
| 26.11.2025 | 3,11 | 3,36 | 3,11 | 3,32 | 4,91% | 18.553,00 |
| 25.11.2025 | 3,02 | 3,24 | 3,02 | 3,16 | 4,98% | 32.405,00 |
| 24.11.2025 | 3,11 | 3,11 | 2,92 | 3,01 | -5,05% | 33.990,00 |
| 21.11.2025 | 3,27 | 3,37 | 3,11 | 3,17 | -3,35% | 37.331,00 |
| 20.11.2025 | 3,64 | 3,70 | 3,28 | 3,28 | -6,55% | 28.839,00 |
| 19.11.2025 | 3,51 | 3,64 | 3,47 | 3,51 | -0,28% | 20.270,00 |
| 18.11.2025 | 3,53 | 3,67 | 3,46 | 3,52 | 2,62% | 37.132,00 |
| 17.11.2025 | 3,77 | 3,89 | 3,43 | 3,43 | -10,21% | 68.820,00 |
| 14.11.2025 | 4,00 | 4,00 | 3,70 | 3,82 | -7,95% | 35.236,00 |
| 13.11.2025 | 4,04 | 4,26 | 3,98 | 4,15 | -0,12% | 14.152,00 |
| 12.11.2025 | 4,20 | 4,25 | 4,04 | 4,16 | -2,69% | 21.180,00 |
| 11.11.2025 | 3,93 | 4,30 | 3,84 | 4,27 | 4,79% | 25.804,00 |
| 10.11.2025 | 3,90 | 4,10 | 3,79 | 4,08 | 4,76% | 46.171,00 |
| 07.11.2025 | 3,75 | 3,89 | 3,60 | 3,89 | 1,57% | 31.621,00 |
| 06.11.2025 | 3,59 | 3,92 | 3,48 | 3,83 | 4,64% | 44.384,00 |
| 05.11.2025 | 3,44 | 3,79 | 3,40 | 3,66 | 2,52% | 46.868,00 |
| 04.11.2025 | 3,51 | 3,70 | 3,41 | 3,57 | -6,54% | 652.606,00 |
| 03.11.2025 | 4,16 | 4,16 | 3,81 | 3,82 | -8,83% | 64.751,00 |
| 31.10.2025 | 4,38 | 4,51 | 4,01 | 4,19 | 1,45% | 72.993,00 |
| 30.10.2025 | 4,41 | 4,51 | 3,80 | 4,13 | -9,83% | 177.862,00 |
| 29.10.2025 | 4,75 | 4,80 | 4,55 | 4,58 | -2,97% | 37.798,00 |
| 28.10.2025 | 4,85 | 4,87 | 4,72 | 4,72 | -3,08% | 12.685,00 |
| 27.10.2025 | 4,93 | 4,94 | 4,77 | 4,87 | 0,62% | 23.321,00 |
| 24.10.2025 | 4,79 | 4,84 | 4,70 | 4,84 | 2,11% | 13.125,00 |
| 23.10.2025 | 4,76 | 4,78 | 4,57 | 4,74 | 1,07% | 42.350,00 |
| 22.10.2025 | 4,82 | 4,84 | 4,50 | 4,69 | -1,68% | 30.654,00 |
| 21.10.2025 | 4,70 | 4,86 | 4,70 | 4,77 | -2,65% | 18.479,00 |
| 20.10.2025 | 4,64 | 4,95 | 4,63 | 4,90 | 5,15% | 45.560,00 |
| 17.10.2025 | 4,90 | 5,00 | 4,57 | 4,66 | -5,48% | 74.624,00 |
| 16.10.2025 | 5,14 | 5,20 | 4,65 | 4,93 | -2,38% | 573.705,00 |
| 15.10.2025 | 5,02 | 5,20 | 4,83 | 5,05 | 3,06% | 93.846,00 |
| 14.10.2025 | 4,69 | 4,95 | 4,50 | 4,90 | 3,16% | 56.396,00 |
| 13.10.2025 | 4,54 | 4,87 | 4,51 | 4,75 | 4,86% | 76.141,00 |
| 10.10.2025 | 4,78 | 4,90 | 4,45 | 4,53 | -4,03% | 103.558,00 |
| 09.10.2025 | 4,89 | 4,89 | 4,68 | 4,72 | -4,84% | 65.612,00 |
| 08.10.2025 | 5,12 | 5,12 | 4,75 | 4,96 | -0,80% | 68.808,00 |
| 07.10.2025 | 5,20 | 5,21 | 4,92 | 5,00 | -4,76% | 94.899,00 |
| 06.10.2025 | 5,04 | 5,42 | 5,01 | 5,25 | 14,63% | 226.531,00 |
| 02.10.2025 | 4,64 | 4,71 | 4,56 | 4,58 | -0,87% | 39.029,00 |
| 01.10.2025 | 4,49 | 4,67 | 4,34 | 4,62 | 3,82% | 68.545,00 |
| 30.09.2025 | 4,44 | 4,48 | 4,30 | 4,45 | 0,91% | 62.507,00 |
| 29.09.2025 | 4,51 | 4,74 | 4,31 | 4,41 | -4,55% | 90.990,00 |
| 26.09.2025 | 4,57 | 4,94 | 4,57 | 4,62 | -6,67% | 165.529,00 |
| 25.09.2025 | 5,55 | 5,74 | 4,80 | 4,95 | -7,65% | 2.139.063,00 |
| 24.09.2025 | 4,93 | 5,50 | 4,93 | 5,36 | 8,72% | 1.182.785,00 |
| 23.09.2025 | 5,15 | 5,35 | 4,87 | 4,93 | -2,95% | 209.520,00 |
| 22.09.2025 | 4,75 | 5,35 | 4,54 | 5,08 | 10,68% | 328.661,00 |
| 19.09.2025 | 4,74 | 4,96 | 4,55 | 4,59 | -3,16% | 113.518,00 |
| 18.09.2025 | 4,66 | 4,74 | 4,23 | 4,74 | 5,33% | 233.845,00 |
| 17.09.2025 | 4,15 | 4,80 | 3,95 | 4,50 | 8,17% | 306.678,00 |
| 16.09.2025 | 4,30 | 4,30 | 4,04 | 4,16 | -2,80% | 130.457,00 |
| 15.09.2025 | 4,27 | 4,45 | 4,05 | 4,28 | 5,16% | 1.499.194,00 |
| 12.09.2025 | 4,00 | 4,17 | 4,00 | 4,07 | -2,40% | 71.641,00 |
| 11.09.2025 | 4,31 | 4,31 | 3,93 | 4,17 | 1,21% | 440.930,00 |
| 10.09.2025 | 4,20 | 4,29 | 4,10 | 4,12 | -2,82% | 1.265.394,00 |
| 09.09.2025 | 4,02 | 4,29 | 3,93 | 4,24 | 5,69% | 64.110,00 |
| 08.09.2025 | 3,98 | 4,17 | 3,92 | 4,01 | 0,29% | 60.933,00 |
| 05.09.2025 | 4,07 | 4,10 | 3,93 | 4,00 | -0,35% | 13.817,00 |
| 04.09.2025 | 3,90 | 4,05 | 3,81 | 4,01 | 5,63% | 43.201,00 |
| 03.09.2025 | 4,00 | 4,00 | 3,80 | 3,80 | -3,80% | 26.769,00 |
| 02.09.2025 | 4,10 | 4,10 | 3,88 | 3,95 | -3,66% | 57.251,00 |
| 29.08.2025 | 4,18 | 4,21 | 4,03 | 4,10 | 1,10% | 19.433,00 |
| 28.08.2025 | 4,11 | 4,27 | 4,04 | 4,06 | 0,38% | 41.255,00 |
| 27.08.2025 | 3,90 | 4,18 | 3,81 | 4,04 | 6,04% | 63.623,00 |
| 26.08.2025 | 4,03 | 4,12 | 3,66 | 3,81 | -6,85% | 56.896,00 |
| 25.08.2025 | 4,11 | 4,17 | 4,08 | 4,09 | -2,27% | 17.180,00 |