2,852DKK
-18,42%
Echtzeit-Aktienkurs Green Hydrogen Systems A.S.
Bid:
Ask:
Aktienkurse zur Green Hydrogen Systems A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 3,33 | 3,33 | 2,58 | 2,80 | -19,84% | - |
| 03.01.2025 | 3,61 | 3,68 | 3,35 | 3,50 | -3,16% | 621.058,00 |
| 02.01.2025 | 2,97 | 3,69 | 2,91 | 3,61 | 21,71% | 1.612.461,00 |
| 30.12.2024 | 2,93 | 3,20 | 2,80 | 2,97 | -3,20% | 1.029.565,00 |
| 27.12.2024 | 3,01 | 3,15 | 2,75 | 3,06 | 0,79% | 673.666,00 |
| 23.12.2024 | 2,94 | 3,35 | 2,70 | 3,04 | 3,40% | 833.779,00 |
| 20.12.2024 | 2,64 | 2,96 | 2,41 | 2,94 | 11,03% | 1.197.037,00 |
| 19.12.2024 | 2,63 | 2,70 | 2,51 | 2,65 | 0,38% | 452.210,00 |
| 18.12.2024 | 2,59 | 2,74 | 2,52 | 2,64 | 1,85% | 336.247,00 |
| 17.12.2024 | 2,69 | 2,69 | 2,50 | 2,59 | -3,86% | 313.111,00 |
| 16.12.2024 | 2,70 | 2,75 | 2,58 | 2,69 | -0,22% | 297.962,00 |
| 13.12.2024 | 2,53 | 2,90 | 2,53 | 2,70 | 4,65% | 300.773,00 |
| 12.12.2024 | 2,70 | 2,70 | 2,51 | 2,58 | -4,44% | 599.793,00 |
| 11.12.2024 | 2,90 | 2,95 | 2,58 | 2,70 | -6,90% | 735.356,00 |
| 10.12.2024 | 2,96 | 2,97 | 2,85 | 2,90 | -2,49% | 293.274,00 |
| 09.12.2024 | 2,93 | 3,05 | 2,78 | 2,97 | -2,49% | 498.913,00 |
| 06.12.2024 | 3,10 | 3,11 | 2,90 | 3,05 | -1,23% | 410.682,00 |
| 05.12.2024 | 3,11 | 3,20 | 3,00 | 3,09 | -4,98% | 538.536,00 |
| 04.12.2024 | 3,32 | 3,40 | 3,12 | 3,25 | -2,34% | 674.338,00 |
| 03.12.2024 | 3,58 | 3,60 | 3,20 | 3,33 | -7,04% | 795.504,00 |
| 02.12.2024 | 3,56 | 3,60 | 3,30 | 3,58 | 0,56% | 743.374,00 |
| 29.11.2024 | 3,25 | 3,60 | 3,17 | 3,56 | 13,02% | 1.781.572,00 |
| 28.11.2024 | 3,25 | 3,99 | 3,06 | 3,15 | -2,78% | 3.167.076,00 |
| 27.11.2024 | 2,87 | 3,27 | 2,87 | 3,24 | 14,89% | 1.536.226,00 |
| 26.11.2024 | 2,44 | 2,84 | 2,20 | 2,82 | 26,01% | 1.673.468,00 |
| 25.11.2024 | 2,20 | 2,35 | 2,10 | 2,24 | 4,09% | 699.423,00 |
| 22.11.2024 | 1,92 | 2,23 | 1,91 | 2,15 | 12,05% | 710.135,00 |
| 21.11.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -2,50% | - |
| 20.11.2024 | 2,05 | 2,05 | 1,85 | 1,97 | -3,91% | 518.738,00 |
| 19.11.2024 | 1,94 | 2,09 | 1,89 | 2,05 | 4,81% | 308.453,00 |
| 18.11.2024 | 2,10 | 2,12 | 1,89 | 1,95 | -4,22% | 451.049,00 |
| 15.11.2024 | 1,87 | 2,28 | 1,82 | 2,04 | 11,96% | 726.866,00 |
| 14.11.2024 | 1,89 | 1,89 | 1,75 | 1,82 | -3,95% | 597.052,00 |
| 13.11.2024 | 1,96 | 2,00 | 1,80 | 1,90 | -7,01% | 688.499,00 |
| 12.11.2024 | 2,17 | 2,20 | 1,95 | 2,04 | -5,90% | 847.152,00 |
| 11.11.2024 | 2,33 | 2,34 | 2,15 | 2,17 | -7,03% | 704.817,00 |
| 08.11.2024 | 2,39 | 2,39 | 2,27 | 2,33 | -3,56% | 400.875,00 |
| 07.11.2024 | 2,22 | 2,42 | 2,18 | 2,42 | 8,82% | 722.730,00 |
| 06.11.2024 | 2,41 | 2,44 | 2,22 | 2,22 | -6,56% | 376.857,00 |
| 05.11.2024 | 2,30 | 2,50 | 2,20 | 2,38 | 3,30% | 903.017,00 |
| 04.11.2024 | 2,40 | 2,42 | 2,28 | 2,30 | -2,46% | 368.668,00 |
| 01.11.2024 | 2,35 | 2,45 | 2,25 | 2,36 | 0,51% | 557.376,00 |
| 31.10.2024 | 2,50 | 2,50 | 2,33 | 2,35 | -1,84% | 634.964,00 |
| 30.10.2024 | 2,13 | 2,46 | 2,13 | 2,39 | 12,62% | 1.659.554,00 |
| 29.10.2024 | 2,20 | 2,35 | 2,11 | 2,12 | -3,37% | 430.346,00 |
| 28.10.2024 | 2,19 | 2,42 | 2,14 | 2,20 | 0,18% | 683.431,00 |
| 25.10.2024 | 2,33 | 2,43 | 2,10 | 2,19 | -6,64% | 1.749.493,00 |
| 24.10.2024 | 2,96 | 2,96 | 2,30 | 2,35 | -21,09% | 2.484.685,00 |
| 23.10.2024 | 3,39 | 3,40 | 2,85 | 2,98 | -10,94% | 1.292.296,00 |
| 22.10.2024 | 3,19 | 3,40 | 3,01 | 3,34 | 12,29% | 1.507.217,00 |
| 21.10.2024 | 2,88 | 3,42 | 2,85 | 2,98 | 5,16% | 1.483.604,00 |
| 18.10.2024 | 2,65 | 2,91 | 2,62 | 2,83 | 7,27% | 721.902,00 |
| 17.10.2024 | 2,50 | 2,74 | 2,43 | 2,64 | 8,64% | 751.194,00 |
| 16.10.2024 | 2,61 | 2,66 | 2,41 | 2,43 | -6,57% | 534.212,00 |
| 15.10.2024 | 2,47 | 2,72 | 2,40 | 2,60 | 5,82% | - |
| 14.10.2024 | 2,60 | 2,60 | 2,30 | 2,46 | -3,23% | 1.120.205,00 |
| 11.10.2024 | 2,23 | 2,90 | 2,15 | 2,54 | 14,11% | 4.051.466,00 |
| 10.10.2024 | 2,95 | 2,95 | 1,93 | 2,23 | -24,54% | 4.928.695,00 |
| 09.10.2024 | 4,80 | 4,80 | 2,62 | 2,95 | -39,07% | 4.671.895,00 |
| 08.10.2024 | 5,07 | 5,09 | 4,84 | 4,84 | -4,31% | 294.500,00 |
| 07.10.2024 | 5,01 | 5,10 | 4,95 | 5,06 | -0,69% | 233.288,00 |
| 04.10.2024 | 5,29 | 5,29 | 4,99 | 5,10 | -3,78% | 313.642,00 |
| 03.10.2024 | 5,24 | 5,30 | 5,00 | 5,30 | 1,24% | 205.262,00 |
| 02.10.2024 | 5,21 | 5,29 | 5,02 | 5,23 | 0,00% | 286.691,00 |
| 01.10.2024 | 5,42 | 5,61 | 5,11 | 5,23 | -3,51% | 253.251,00 |
| 30.09.2024 | 5,70 | 5,80 | 5,31 | 5,42 | -6,79% | 464.527,00 |
| 27.09.2024 | 5,81 | 5,84 | 5,71 | 5,82 | 0,17% | 151.955,00 |
| 26.09.2024 | 5,85 | 5,89 | 5,68 | 5,81 | -0,60% | 156.319,00 |
| 25.09.2024 | 5,61 | 5,89 | 5,60 | 5,84 | 4,10% | 148.320,00 |
| 24.09.2024 | 5,68 | 5,68 | 5,54 | 5,61 | -1,23% | 94.964,00 |
| 23.09.2024 | 5,85 | 5,88 | 5,61 | 5,68 | -0,44% | 145.575,00 |
| 20.09.2024 | 5,80 | 5,85 | 5,70 | 5,71 | -1,98% | 280.682,00 |
| 19.09.2024 | 5,82 | 5,93 | 5,82 | 5,82 | 0,17% | 68.578,00 |
| 18.09.2024 | 5,83 | 5,83 | 5,72 | 5,81 | -0,34% | 94.276,00 |
| 17.09.2024 | 5,75 | 5,90 | 5,75 | 5,83 | 1,39% | 116.353,00 |
| 16.09.2024 | 5,97 | 5,97 | 5,70 | 5,75 | -3,85% | 173.052,00 |
| 13.09.2024 | 5,99 | 6,02 | 5,91 | 5,98 | 1,70% | 274.297,00 |
| 12.09.2024 | 5,90 | 6,20 | 5,88 | 5,88 | -0,08% | 438.091,00 |
| 11.09.2024 | 5,53 | 6,10 | 5,53 | 5,89 | 2,17% | 314.499,00 |
| 10.09.2024 | 5,92 | 6,03 | 5,51 | 5,76 | -2,62% | 229.814,00 |
| 09.09.2024 | 5,72 | 6,02 | 5,72 | 5,92 | 3,59% | 201.152,00 |
| 06.09.2024 | 5,78 | 5,90 | 5,49 | 5,71 | -1,04% | 324.145,00 |
| 05.09.2024 | 5,79 | 5,90 | 5,63 | 5,77 | -0,17% | 205.406,00 |
| 04.09.2024 | 5,88 | 5,93 | 5,62 | 5,78 | -0,34% | 138.895,00 |
| 03.09.2024 | 5,81 | 6,12 | 5,80 | 5,80 | 0,69% | 275.655,00 |
| 02.09.2024 | 5,88 | 6,12 | 5,70 | 5,76 | -1,71% | 269.592,00 |
| 30.08.2024 | 5,99 | 6,16 | 5,86 | 5,86 | -1,10% | 476.193,00 |
| 29.08.2024 | 6,24 | 6,36 | 5,77 | 5,93 | -7,13% | 902.286,00 |
| 28.08.2024 | 6,71 | 6,82 | 6,30 | 6,38 | -6,66% | 352.228,00 |
| 27.08.2024 | 6,90 | 6,95 | 6,50 | 6,84 | -1,73% | 474.895,00 |
| 26.08.2024 | 7,32 | 7,32 | 6,88 | 6,96 | -6,27% | 266.151,00 |
| 23.08.2024 | 7,22 | 7,44 | 7,18 | 7,42 | 2,27% | 165.744,00 |
| 22.08.2024 | 7,42 | 7,45 | 7,21 | 7,26 | -0,62% | 155.143,00 |
| 21.08.2024 | 7,55 | 7,64 | 7,30 | 7,30 | -3,18% | 160.768,00 |
| 20.08.2024 | 7,51 | 7,90 | 7,51 | 7,54 | 0,53% | 116.807,00 |
| 19.08.2024 | 7,57 | 7,70 | 7,42 | 7,50 | -0,86% | 145.588,00 |
| 16.08.2024 | 7,73 | 7,73 | 7,46 | 7,57 | -0,72% | 199.135,00 |
| 15.08.2024 | 7,89 | 7,89 | 7,50 | 7,62 | -1,93% | 118.769,00 |
| 14.08.2024 | 7,96 | 8,00 | 7,77 | 7,77 | -0,51% | 99.749,00 |
| 13.08.2024 | 7,77 | 7,90 | 7,77 | 7,81 | 0,77% | 81.824,00 |