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 |
|---|---|---|---|---|---|---|
| 01.05.2026 | 3,11 | 3,27 | 3,11 | 3,17 | 1,12% | 16.730,00 |
| 30.04.2026 | 3,32 | 3,38 | 3,09 | 3,13 | -6,29% | 11.418,00 |
| 29.04.2026 | 3,32 | 3,49 | 3,30 | 3,34 | -1,47% | 9.635,00 |
| 28.04.2026 | 3,40 | 3,58 | 3,39 | 3,39 | -1,45% | 41.735,00 |
| 27.04.2026 | 3,44 | 3,48 | 3,35 | 3,44 | 0,29% | 20.098,00 |
| 24.04.2026 | 3,43 | 3,45 | 3,03 | 3,43 | 0,88% | 47.174,00 |
| 23.04.2026 | 3,28 | 3,45 | 3,15 | 3,40 | 5,26% | 59.320,00 |
| 22.04.2026 | 3,30 | 3,32 | 3,12 | 3,23 | 0,00% | 10.371,00 |
| 21.04.2026 | 3,28 | 3,35 | 3,03 | 3,23 | 0,94% | 12.175,00 |
| 20.04.2026 | 3,16 | 3,45 | 2,99 | 3,20 | 5,61% | 123.079,00 |
| 17.04.2026 | 3,00 | 3,16 | 2,97 | 3,03 | 3,06% | 27.301,00 |
| 16.04.2026 | 2,84 | 3,00 | 2,83 | 2,94 | -0,34% | 10.226,00 |
| 15.04.2026 | 2,82 | 2,97 | 2,72 | 2,95 | 3,15% | 23.598,00 |
| 14.04.2026 | 2,85 | 2,96 | 2,85 | 2,86 | 0,70% | 53.040,00 |
| 13.04.2026 | 2,89 | 2,91 | 2,81 | 2,84 | -3,73% | 10.798,00 |
| 10.04.2026 | 2,77 | 2,95 | 2,66 | 2,95 | 6,50% | 24.603,00 |
| 09.04.2026 | 2,78 | 2,88 | 2,77 | 2,77 | 0,00% | 11.142,00 |
| 08.04.2026 | 2,80 | 2,85 | 2,64 | 2,77 | -2,81% | 14.497,00 |
| 07.04.2026 | 2,81 | 2,88 | 2,80 | 2,85 | 2,15% | 21.887,00 |
| 06.04.2026 | 2,58 | 2,85 | 2,58 | 2,79 | -0,36% | 22.329,00 |
| 02.04.2026 | 2,78 | 2,95 | 2,56 | 2,80 | -2,10% | 21.682,00 |
| 01.04.2026 | 2,83 | 2,92 | 2,78 | 2,86 | 2,14% | 8.326,00 |
| 31.03.2026 | 2,68 | 2,80 | 2,67 | 2,80 | 4,48% | 15.500,00 |
| 30.03.2026 | 2,66 | 2,72 | 2,58 | 2,68 | 1,13% | 16.785,00 |
| 27.03.2026 | 2,74 | 2,74 | 2,42 | 2,65 | -1,49% | 51.103,00 |
| 26.03.2026 | 2,70 | 2,76 | 2,63 | 2,69 | -1,10% | 10.508,00 |
| 25.03.2026 | 2,65 | 2,86 | 2,65 | 2,72 | 3,82% | 51.761,00 |
| 24.03.2026 | 2,50 | 2,62 | 2,41 | 2,62 | 2,75% | 26.314,00 |
| 23.03.2026 | 2,50 | 2,66 | 2,43 | 2,55 | -2,30% | 36.761,00 |
| 20.03.2026 | 2,86 | 2,90 | 2,54 | 2,61 | -8,10% | 59.582,00 |
| 19.03.2026 | 2,93 | 2,93 | 2,72 | 2,84 | -3,07% | 36.698,00 |
| 18.03.2026 | 2,98 | 2,99 | 2,83 | 2,93 | 0,34% | 24.051,00 |
| 17.03.2026 | 3,01 | 3,03 | 2,90 | 2,92 | -4,26% | 16.826,00 |
| 16.03.2026 | 3,04 | 3,09 | 2,94 | 3,05 | -1,61% | 34.548,00 |
| 13.03.2026 | 3,10 | 3,16 | 3,07 | 3,10 | -1,90% | 21.319,00 |
| 12.03.2026 | 3,17 | 3,26 | 3,04 | 3,16 | -1,86% | 34.233,00 |
| 11.03.2026 | 3,19 | 3,22 | 3,13 | 3,22 | 2,88% | 29.713,00 |
| 10.03.2026 | 3,19 | 3,23 | 3,12 | 3,13 | -6,57% | 52.136,00 |
| 09.03.2026 | 3,21 | 3,41 | 3,08 | 3,35 | 1,82% | 70.646,00 |
| 06.03.2026 | 3,23 | 3,42 | 3,09 | 3,29 | -6,27% | 223.585,00 |
| 05.03.2026 | 3,31 | 3,56 | 3,10 | 3,51 | 7,67% | 9.688.038,00 |
| 04.03.2026 | 3,26 | 3,35 | 3,25 | 3,26 | 0,31% | 3.602,00 |
| 03.03.2026 | 3,21 | 3,44 | 3,21 | 3,25 | 0,93% | 5.093,00 |
| 02.03.2026 | 3,36 | 3,54 | 3,21 | 3,22 | -4,17% | 6.328,00 |
| 27.02.2026 | 3,36 | 3,46 | 3,36 | 3,36 | -1,75% | 4.279,00 |
| 26.02.2026 | 3,45 | 3,46 | 3,32 | 3,42 | 0,29% | 7.527,00 |
| 25.02.2026 | 3,40 | 3,57 | 3,39 | 3,41 | 2,10% | 18.338,00 |
| 24.02.2026 | 3,42 | 3,44 | 3,21 | 3,34 | -3,47% | 14.310,00 |
| 23.02.2026 | 3,57 | 3,58 | 3,45 | 3,46 | -3,35% | 5.997,00 |
| 20.02.2026 | 3,43 | 3,70 | 3,43 | 3,58 | 5,29% | 21.507,00 |
| 19.02.2026 | 3,35 | 3,69 | 3,32 | 3,40 | -0,29% | 28.862,00 |
| 18.02.2026 | 3,65 | 3,71 | 3,20 | 3,41 | -2,57% | 227.756,00 |
| 17.02.2026 | 3,50 | 3,50 | 3,42 | 3,50 | 0,00% | 10.396,00 |
| 13.02.2026 | 3,30 | 3,64 | 3,25 | 3,50 | 4,79% | 28.692,00 |
| 12.02.2026 | 3,50 | 3,50 | 3,30 | 3,34 | -1,76% | 4.518,00 |
| 11.02.2026 | 3,52 | 3,52 | 3,31 | 3,40 | -1,16% | 7.611,00 |
| 10.02.2026 | 3,47 | 3,48 | 3,35 | 3,44 | 0,58% | 12.592,00 |
| 09.02.2026 | 3,49 | 3,50 | 3,40 | 3,42 | -3,12% | 11.223,00 |
| 06.02.2026 | 3,45 | 3,57 | 3,34 | 3,53 | 8,95% | 19.818,00 |
| 05.02.2026 | 3,30 | 3,36 | 3,20 | 3,24 | -4,42% | 11.211,00 |
| 04.02.2026 | 3,29 | 3,45 | 3,26 | 3,39 | 3,35% | 9.722,00 |
| 03.02.2026 | 3,44 | 3,47 | 3,18 | 3,28 | 0,61% | 13.568,00 |
| 02.02.2026 | 3,32 | 3,44 | 3,19 | 3,26 | -4,40% | 7.454,00 |
| 30.01.2026 | 3,55 | 3,55 | 3,15 | 3,41 | -1,16% | 25.714,00 |
| 29.01.2026 | 3,69 | 3,69 | 3,43 | 3,45 | -6,50% | 39.783,00 |
| 28.01.2026 | 3,80 | 3,80 | 3,63 | 3,69 | -2,12% | 13.033,00 |
| 27.01.2026 | 3,89 | 3,89 | 3,70 | 3,77 | -1,82% | 26.348,00 |
| 26.01.2026 | 4,19 | 4,19 | 3,70 | 3,84 | -9,43% | 40.875,00 |
| 23.01.2026 | 4,17 | 4,33 | 4,17 | 4,24 | 0,24% | 9.931,00 |
| 22.01.2026 | 4,38 | 4,53 | 4,23 | 4,23 | -5,37% | 15.350,00 |
| 21.01.2026 | 4,29 | 4,50 | 4,01 | 4,47 | 2,29% | 27.169,00 |
| 20.01.2026 | 4,46 | 4,46 | 4,29 | 4,37 | -4,17% | 13.927,00 |
| 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 | -4,16% | 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 |