9,705DKK
8,50%
Echtzeit-Aktienkurs Green Hydrogen Systems A.S.
Bid:
Ask:
Aktienkurse zur Green Hydrogen Systems A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 8,98 | 9,84 | 8,98 | 9,72 | 8,68% | - |
| 25.06.2024 | 9,01 | 9,20 | 8,93 | 8,95 | -0,72% | 170.249,00 |
| 24.06.2024 | 8,97 | 9,19 | 8,92 | 9,01 | -0,06% | 117.714,00 |
| 21.06.2024 | 9,35 | 9,35 | 9,01 | 9,02 | -3,27% | 313.805,00 |
| 20.06.2024 | 9,31 | 9,39 | 9,17 | 9,32 | 2,03% | 139.632,00 |
| 19.06.2024 | 9,27 | 9,40 | 9,08 | 9,14 | -1,62% | 107.470,00 |
| 18.06.2024 | 9,00 | 9,39 | 8,92 | 9,29 | 2,94% | 159.324,00 |
| 17.06.2024 | 9,11 | 9,50 | 9,00 | 9,02 | -0,39% | 195.500,00 |
| 14.06.2024 | 9,40 | 9,59 | 9,06 | 9,06 | -3,31% | 209.521,00 |
| 13.06.2024 | 9,37 | 9,59 | 9,05 | 9,37 | 1,79% | 199.029,00 |
| 12.06.2024 | 9,50 | 9,50 | 8,90 | 9,20 | -3,16% | 525.862,00 |
| 11.06.2024 | 10,07 | 10,27 | 9,48 | 9,50 | -5,57% | 437.591,00 |
| 10.06.2024 | 10,25 | 10,49 | 9,42 | 10,06 | -1,76% | 729.800,00 |
| 07.06.2024 | 10,11 | 10,24 | 10,10 | 10,24 | 1,39% | 379.446,00 |
| 06.06.2024 | 10,00 | 10,22 | 9,84 | 10,10 | 3,03% | 439.719,00 |
| 05.06.2024 | 9,72 | 9,97 | 9,71 | 9,80 | 1,32% | - |
| 04.06.2024 | 10,20 | 10,22 | 9,68 | 9,68 | -4,40% | 576.687,00 |
| 03.06.2024 | 9,68 | 10,22 | 9,68 | 10,12 | 5,86% | 488.205,00 |
| 31.05.2024 | 9,40 | 10,34 | 9,38 | 9,56 | 3,63% | 1.619.484,00 |
| 30.05.2024 | 9,07 | 9,30 | 9,00 | 9,23 | 0,76% | 194.986,00 |
| 29.05.2024 | 9,30 | 9,40 | 9,02 | 9,16 | -1,51% | 342.128,00 |
| 28.05.2024 | 9,03 | 9,40 | 9,01 | 9,30 | 3,91% | 514.160,00 |
| 27.05.2024 | 8,84 | 9,25 | 8,82 | 8,95 | 1,47% | 258.346,00 |
| 24.05.2024 | 9,29 | 9,29 | 8,68 | 8,82 | -5,11% | 314.583,00 |
| 23.05.2024 | 8,90 | 9,39 | 8,77 | 9,29 | 6,35% | 837.396,00 |
| 22.05.2024 | 8,58 | 8,90 | 8,58 | 8,74 | 1,81% | 287.043,00 |
| 21.05.2024 | 8,80 | 8,85 | 8,53 | 8,58 | -1,52% | 233.580,00 |
| 20.05.2024 | 8,88 | 8,91 | 8,70 | 8,71 | -1,00% | - |
| 17.05.2024 | 8,84 | 8,90 | 8,70 | 8,80 | -0,34% | 273.666,00 |
| 16.05.2024 | 8,53 | 8,88 | 8,51 | 8,83 | 3,58% | 349.864,00 |
| 15.05.2024 | 8,36 | 8,64 | 8,34 | 8,53 | 2,03% | 284.740,00 |
| 14.05.2024 | 8,13 | 8,55 | 8,07 | 8,36 | 2,83% | 856.404,00 |
| 13.05.2024 | 8,08 | 8,17 | 8,02 | 8,13 | 0,41% | 179.141,00 |
| 10.05.2024 | 8,07 | 8,11 | 8,07 | 8,09 | 0,14% | - |
| 09.05.2024 | 8,03 | 8,09 | 8,01 | 8,08 | 0,32% | - |
| 08.05.2024 | 8,10 | 8,14 | 7,70 | 8,06 | -0,98% | 188.494,00 |
| 07.05.2024 | 7,76 | 8,29 | 7,76 | 8,14 | 4,97% | 455.392,00 |
| 06.05.2024 | 8,12 | 8,13 | 7,43 | 7,75 | -4,56% | 388.334,00 |
| 03.05.2024 | 8,20 | 8,27 | 8,06 | 8,12 | -0,92% | 159.229,00 |
| 02.05.2024 | 8,25 | 8,35 | 8,11 | 8,20 | -0,55% | 104.755,00 |
| 01.05.2024 | 8,36 | 8,40 | 8,14 | 8,24 | -1,08% | 65.612,00 |
| 30.04.2024 | 8,37 | 8,55 | 8,20 | 8,33 | 0,00% | 307.728,00 |
| 29.04.2024 | 8,39 | 8,56 | 8,21 | 8,33 | -0,77% | 344.772,00 |
| 26.04.2024 | 8,15 | 8,40 | 8,10 | 8,40 | 3,39% | 147.948,00 |
| 25.04.2024 | 8,20 | 8,40 | 8,11 | 8,12 | -1,28% | 118.029,00 |
| 24.04.2024 | 8,58 | 8,58 | 8,15 | 8,23 | -4,08% | 450.588,00 |
| 23.04.2024 | 8,82 | 8,87 | 8,50 | 8,58 | -2,00% | 318.001,00 |
| 22.04.2024 | 8,60 | 8,89 | 8,46 | 8,75 | 1,74% | 281.751,00 |
| 19.04.2024 | 8,69 | 8,69 | 8,41 | 8,60 | 0,00% | 122.555,00 |
| 18.04.2024 | 8,37 | 8,70 | 8,19 | 8,60 | 3,12% | 232.952,00 |
| 17.04.2024 | 8,40 | 8,47 | 8,04 | 8,34 | -1,65% | 234.608,00 |
| 16.04.2024 | 8,61 | 8,62 | 8,31 | 8,48 | -1,57% | 256.802,00 |
| 15.04.2024 | 8,90 | 8,93 | 8,50 | 8,62 | -2,16% | 403.750,00 |
| 12.04.2024 | 8,76 | 9,20 | 8,70 | 8,81 | 0,57% | 438.220,00 |
| 11.04.2024 | 9,07 | 9,07 | 8,70 | 8,76 | -3,42% | 218.265,00 |
| 10.04.2024 | 8,98 | 9,39 | 8,50 | 9,07 | 1,91% | 491.138,00 |
| 09.04.2024 | 9,50 | 9,80 | 8,51 | 8,90 | -5,27% | 1.399.742,00 |
| 08.04.2024 | 9,12 | 9,69 | 9,00 | 9,39 | 5,51% | 1.483.925,00 |
| 05.04.2024 | 7,95 | 9,10 | 7,91 | 8,90 | 12,02% | 1.839.722,00 |
| 04.04.2024 | 8,17 | 8,18 | 7,91 | 7,95 | -2,81% | 224.339,00 |
| 03.04.2024 | 8,19 | 8,49 | 7,99 | 8,18 | -0,06% | 566.956,00 |
| 02.04.2024 | 7,96 | 8,19 | 7,89 | 8,18 | 1,65% | 334.182,00 |
| 28.03.2024 | 8,05 | 8,06 | 8,04 | 8,05 | 1,10% | - |
| 27.03.2024 | 8,11 | 8,20 | 7,78 | 7,96 | -1,73% | 297.376,00 |
| 26.03.2024 | 7,59 | 8,18 | 7,52 | 8,10 | 6,30% | 1.030.122,00 |
| 25.03.2024 | 7,59 | 7,75 | 7,50 | 7,62 | 0,40% | 252.082,00 |
| 22.03.2024 | 7,50 | 7,59 | 7,36 | 7,59 | 1,34% | 241.269,00 |
| 21.03.2024 | 7,50 | 7,69 | 7,39 | 7,49 | -0,13% | 241.337,00 |
| 20.03.2024 | 7,45 | 7,99 | 7,35 | 7,50 | 0,67% | 431.668,00 |
| 19.03.2024 | 7,50 | 7,50 | 7,18 | 7,45 | -0,80% | 276.344,00 |
| 18.03.2024 | 8,00 | 8,11 | 7,34 | 7,51 | -6,13% | 543.892,00 |
| 15.03.2024 | 8,11 | 8,11 | 7,50 | 8,00 | 1,14% | 896.235,00 |
| 14.03.2024 | 7,15 | 8,00 | 7,12 | 7,91 | 10,63% | 569.236,00 |
| 13.03.2024 | 7,11 | 7,50 | 7,00 | 7,15 | -0,42% | 405.495,00 |
| 12.03.2024 | 7,46 | 7,46 | 7,00 | 7,18 | -4,14% | 583.603,00 |
| 11.03.2024 | 8,01 | 8,10 | 7,41 | 7,49 | -6,38% | 624.067,00 |
| 08.03.2024 | 7,90 | 8,39 | 7,90 | 8,00 | 2,56% | 904.000,00 |
| 07.03.2024 | 7,92 | 8,20 | 7,76 | 7,80 | 0,52% | 762.801,00 |
| 06.03.2024 | 7,49 | 8,00 | 7,49 | 7,76 | 3,60% | 564.617,00 |
| 05.03.2024 | 7,11 | 7,98 | 7,08 | 7,49 | 5,94% | 1.303.538,00 |
| 04.03.2024 | 8,55 | 8,55 | 6,55 | 7,07 | -16,82% | 2.856.982,00 |
| 01.03.2024 | 6,73 | 8,89 | 6,70 | 8,50 | 27,63% | 5.631.365,00 |
| 29.02.2024 | 5,50 | 7,15 | 5,50 | 6,66 | 25,42% | 4.308.796,00 |
| 28.02.2024 | 5,27 | 5,55 | 5,24 | 5,31 | 0,76% | 526.496,00 |
| 27.02.2024 | 5,34 | 5,36 | 5,10 | 5,27 | -1,50% | 222.981,00 |
| 26.02.2024 | 5,11 | 5,42 | 5,02 | 5,35 | 4,49% | 365.279,00 |
| 23.02.2024 | 5,24 | 5,24 | 5,03 | 5,12 | -2,10% | 172.341,00 |
| 22.02.2024 | 5,35 | 5,35 | 5,14 | 5,23 | -1,32% | 184.406,00 |
| 21.02.2024 | 5,40 | 5,42 | 5,22 | 5,30 | -0,56% | 161.110,00 |
| 20.02.2024 | 5,38 | 5,42 | 5,23 | 5,33 | -1,84% | 215.482,00 |
| 19.02.2024 | 5,51 | 5,61 | 5,37 | 5,43 | -1,45% | 144.165,00 |
| 16.02.2024 | 5,44 | 5,61 | 5,39 | 5,51 | 1,29% | 214.956,00 |
| 15.02.2024 | 5,21 | 5,48 | 5,21 | 5,44 | 4,41% | 200.630,00 |
| 14.02.2024 | 5,40 | 5,42 | 5,15 | 5,21 | -4,05% | 319.099,00 |
| 13.02.2024 | 5,97 | 5,98 | 5,24 | 5,43 | -9,05% | 919.205,00 |
| 12.02.2024 | 5,25 | 6,24 | 5,25 | 5,97 | 13,93% | 1.795.646,00 |
| 09.02.2024 | 5,00 | 5,45 | 4,90 | 5,24 | 13,17% | 2.332.613,00 |
| 08.02.2024 | 4,79 | 4,79 | 4,56 | 4,63 | -1,49% | 282.095,00 |
| 07.02.2024 | 4,75 | 4,90 | 4,70 | 4,70 | -1,05% | 346.648,00 |
| 06.02.2024 | 4,86 | 4,91 | 4,70 | 4,75 | -1,66% | 408.643,00 |