8,881DKK
0,58%
Echtzeit-Aktienkurs Green Hydrogen Systems A.S.
Bid:
Ask:
Aktienkurse zur Green Hydrogen Systems A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2024 | 5,02 | 5,05 | 4,78 | 4,83 | -1,63% | 256.690,00 |
| 02.02.2024 | 5,04 | 5,07 | 4,91 | 4,91 | -1,80% | 187.231,00 |
| 01.02.2024 | 5,00 | 5,05 | 4,88 | 5,00 | 0,00% | 293.188,00 |
| 31.01.2024 | 4,90 | 5,02 | 4,90 | 5,00 | 2,04% | 175.374,00 |
| 30.01.2024 | 5,13 | 5,17 | 4,90 | 4,90 | -5,41% | 343.325,00 |
| 29.01.2024 | 4,99 | 5,19 | 4,93 | 5,18 | 3,81% | 216.949,00 |
| 26.01.2024 | 4,90 | 5,00 | 4,84 | 4,99 | 3,10% | 287.823,00 |
| 25.01.2024 | 5,04 | 5,08 | 4,71 | 4,84 | -3,97% | 403.802,00 |
| 24.01.2024 | 4,82 | 5,14 | 4,82 | 5,04 | 5,00% | 597.608,00 |
| 23.01.2024 | 5,50 | 5,50 | 4,70 | 4,80 | -15,49% | 1.745.193,00 |
| 22.01.2024 | 5,69 | 5,79 | 5,61 | 5,68 | -0,53% | 206.793,00 |
| 19.01.2024 | 5,87 | 5,87 | 5,68 | 5,71 | -0,87% | 236.659,00 |
| 18.01.2024 | 5,94 | 5,94 | 5,75 | 5,76 | -3,03% | 406.974,00 |
| 17.01.2024 | 5,95 | 5,97 | 5,84 | 5,94 | -0,50% | 310.777,00 |
| 16.01.2024 | 6,04 | 6,05 | 5,95 | 5,97 | -0,67% | 179.387,00 |
| 15.01.2024 | 6,07 | 6,11 | 6,00 | 6,01 | -1,64% | 371.755,00 |
| 12.01.2024 | 6,08 | 6,19 | 6,08 | 6,11 | 0,49% | 159.288,00 |
| 11.01.2024 | 6,35 | 6,35 | 6,05 | 6,08 | -3,34% | 356.956,00 |
| 10.01.2024 | 6,20 | 6,36 | 6,16 | 6,29 | 1,62% | 382.004,00 |
| 09.01.2024 | 6,17 | 6,20 | 6,09 | 6,19 | 0,32% | 221.616,00 |
| 08.01.2024 | 6,31 | 6,31 | 6,10 | 6,17 | -2,06% | 337.327,00 |
| 05.01.2024 | 6,24 | 6,32 | 6,18 | 6,30 | 1,61% | 281.048,00 |
| 04.01.2024 | 6,07 | 6,25 | 6,07 | 6,20 | 2,82% | 332.722,00 |
| 03.01.2024 | 6,30 | 6,38 | 6,00 | 6,03 | -4,29% | 322.160,00 |
| 02.01.2024 | 6,10 | 6,41 | 6,09 | 6,30 | 4,30% | 660.800,00 |
| 29.12.2023 | 6,02 | 6,10 | 5,97 | 6,04 | 0,67% | 901.262,00 |
| 28.12.2023 | 5,88 | 6,15 | 5,87 | 6,00 | 2,04% | 714.750,00 |
| 27.12.2023 | 6,12 | 6,15 | 5,86 | 5,88 | -3,29% | 826.095,00 |