1,830$
-7,58%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,00 | 2,02 | 1,78 | 1,80 | -9,09% | 7.707.622,00 |
| 18.06.2025 | 1,94 | 2,06 | 1,88 | 1,98 | 2,59% | 5.899.208,00 |
| 17.06.2025 | 2,03 | 2,03 | 1,88 | 1,93 | 0,00% | 7.354.149,00 |
| 16.06.2025 | 1,87 | 2,04 | 1,79 | 1,93 | 10,29% | 7.105.398,00 |
| 13.06.2025 | 1,76 | 1,90 | 1,71 | 1,75 | -1,13% | 6.645.466,00 |
| 12.06.2025 | 2,02 | 2,02 | 1,76 | 1,77 | -5,35% | 9.468.636,00 |
| 11.06.2025 | 1,82 | 1,94 | 1,76 | 1,87 | 14,72% | 15.989.494,00 |
| 10.06.2025 | 1,57 | 1,74 | 1,46 | 1,63 | 3,82% | 12.229.324,00 |
| 09.06.2025 | 1,72 | 1,72 | 1,55 | 1,57 | -2,48% | 6.054.921,00 |
| 06.06.2025 | 1,48 | 1,62 | 1,48 | 1,61 | 13,38% | 5.686.302,00 |
| 05.06.2025 | 1,48 | 1,52 | 1,40 | 1,42 | -2,07% | 2.091.688,00 |
| 04.06.2025 | 1,48 | 1,50 | 1,41 | 1,45 | -1,36% | 2.194.665,00 |
| 03.06.2025 | 1,45 | 1,54 | 1,44 | 1,47 | 3,52% | 2.468.501,00 |
| 02.06.2025 | 1,57 | 1,60 | 1,40 | 1,42 | -8,97% | 4.015.268,00 |
| 30.05.2025 | 1,68 | 1,70 | 1,56 | 1,56 | -7,14% | 3.870.109,00 |
| 29.05.2025 | 1,83 | 1,88 | 1,67 | 1,68 | -7,18% | 5.174.867,00 |
| 28.05.2025 | 1,74 | 1,85 | 1,73 | 1,81 | 9,04% | 8.435.200,00 |
| 27.05.2025 | 1,55 | 1,67 | 1,49 | 1,66 | 9,93% | 4.202.893,00 |
| 23.05.2025 | 1,33 | 1,62 | 1,30 | 1,51 | 12,69% | 9.369.599,00 |
| 22.05.2025 | 1,32 | 1,36 | 1,27 | 1,34 | 2,29% | 2.245.390,00 |
| 21.05.2025 | 1,34 | 1,41 | 1,30 | 1,31 | -1,50% | 2.092.813,00 |
| 20.05.2025 | 1,31 | 1,37 | 1,29 | 1,33 | 2,31% | 2.093.665,00 |
| 19.05.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -5,80% | 2.756.426,00 |
| 16.05.2025 | 1,38 | 1,48 | 1,37 | 1,38 | 0,73% | 3.857.812,00 |
| 15.05.2025 | 1,36 | 1,41 | 1,35 | 1,37 | 0,74% | 1.496.763,00 |
| 14.05.2025 | 1,43 | 1,46 | 1,34 | 1,36 | -4,90% | 2.937.381,00 |
| 13.05.2025 | 1,41 | 1,48 | 1,39 | 1,43 | 0,00% | 2.600.095,00 |
| 12.05.2025 | 1,35 | 1,45 | 1,33 | 1,43 | 10,00% | 3.417.110,00 |
| 09.05.2025 | 1,29 | 1,37 | 1,28 | 1,30 | 2,36% | 2.092.097,00 |
| 08.05.2025 | 1,19 | 1,28 | 1,19 | 1,27 | 5,83% | 1.816.357,00 |
| 07.05.2025 | 1,12 | 1,25 | 1,12 | 1,20 | 6,19% | 2.513.708,00 |
| 06.05.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,00% | 679.915,00 |
| 05.05.2025 | 1,11 | 1,15 | 1,09 | 1,13 | 1,80% | 737.114,00 |
| 02.05.2025 | 1,11 | 1,14 | 1,07 | 1,11 | 0,91% | 1.128.843,00 |
| 01.05.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,92% | 957.844,00 |
| 30.04.2025 | 1,09 | 1,09 | 1,06 | 1,09 | -1,80% | 836.394,00 |
| 29.04.2025 | 1,13 | 1,13 | 1,09 | 1,11 | -1,77% | 900.113,00 |
| 28.04.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -0,88% | 1.011.220,00 |
| 25.04.2025 | 1,14 | 1,16 | 1,12 | 1,14 | 0,00% | 678.199,00 |
| 24.04.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 1,79% | 1.070.544,00 |
| 23.04.2025 | 1,18 | 1,20 | 1,11 | 1,12 | -2,61% | 1.124.450,00 |
| 22.04.2025 | 1,14 | 1,18 | 1,14 | 1,15 | 1,77% | 1.673.056,00 |
| 21.04.2025 | 1,08 | 1,14 | 1,07 | 1,13 | 2,73% | 1.347.054,00 |
| 17.04.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 3,77% | 992.632,00 |
| 16.04.2025 | 1,04 | 1,11 | 1,04 | 1,06 | -0,93% | 1.208.706,00 |
| 15.04.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -4,46% | 1.071.250,00 |
| 14.04.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -0,88% | 1.781.602,00 |
| 11.04.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 10,78% | 2.097.924,00 |
| 10.04.2025 | 1,02 | 1,05 | 0,98 | 1,02 | -1,92% | 2.240.177,00 |
| 09.04.2025 | 0,93 | 1,09 | 0,92 | 1,04 | 10,88% | 2.790.673,00 |
| 08.04.2025 | 0,95 | 0,99 | 0,93 | 0,94 | 1,19% | 2.782.962,00 |
| 07.04.2025 | 0,73 | 0,95 | 0,68 | 0,93 | -4,74% | 5.694.502,00 |
| 04.04.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -2,70% | 4.667.233,00 |
| 03.04.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -4,76% | 2.825.773,00 |
| 02.04.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,96% | 1.729.298,00 |
| 01.04.2025 | 1,05 | 1,08 | 1,02 | 1,04 | 0,00% | 1.416.298,00 |
| 31.03.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -3,70% | 2.030.315,00 |
| 28.03.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -2,70% | 1.289.060,00 |
| 27.03.2025 | 1,09 | 1,12 | 1,07 | 1,11 | 1,83% | 900.037,00 |
| 26.03.2025 | 1,12 | 1,13 | 1,08 | 1,09 | -2,68% | 962.502,00 |
| 25.03.2025 | 1,17 | 1,17 | 1,11 | 1,12 | -2,61% | 1.242.562,00 |
| 24.03.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 3,60% | 1.214.466,00 |
| 21.03.2025 | 1,10 | 1,15 | 1,10 | 1,11 | 0,91% | 2.028.149,00 |
| 20.03.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 917.583,00 |
| 19.03.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -2,65% | 1.594.478,00 |
| 18.03.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -2,16% | 1.190.741,00 |
| 17.03.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,21% | 1.179.431,00 |
| 14.03.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 4,63% | 1.355.951,00 |
| 13.03.2025 | 1,15 | 1,16 | 1,07 | 1,08 | -4,42% | 1.791.832,00 |
| 12.03.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 1,80% | 1.419.646,00 |
| 11.03.2025 | 1,08 | 1,13 | 1,06 | 1,11 | 3,74% | 1.788.222,00 |
| 10.03.2025 | 1,12 | 1,15 | 1,05 | 1,07 | -6,96% | 2.266.118,00 |
| 07.03.2025 | 1,15 | 1,18 | 1,11 | 1,15 | -0,86% | 1.321.619,00 |
| 06.03.2025 | 1,12 | 1,17 | 1,09 | 1,16 | 2,20% | 1.793.727,00 |
| 05.03.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 2,71% | 1.888.874,00 |
| 04.03.2025 | 1,09 | 1,14 | 1,06 | 1,11 | -2,64% | 2.802.304,00 |
| 03.03.2025 | 1,23 | 1,25 | 1,12 | 1,14 | -7,72% | 4.367.792,00 |
| 28.02.2025 | 1,20 | 1,25 | 1,15 | 1,23 | 0,00% | 2.988.345,00 |
| 27.02.2025 | 1,26 | 1,33 | 1,22 | 1,23 | 1,65% | 2.219.061,00 |
| 26.02.2025 | 1,24 | 1,30 | 1,21 | 1,21 | 0,41% | 2.026.923,00 |
| 25.02.2025 | 1,26 | 1,28 | 1,19 | 1,21 | -5,12% | 2.696.183,00 |
| 24.02.2025 | 1,35 | 1,36 | 1,27 | 1,27 | -5,93% | 2.696.548,00 |
| 21.02.2025 | 1,42 | 1,45 | 1,34 | 1,35 | -2,88% | 2.443.780,00 |
| 20.02.2025 | 1,46 | 1,48 | 1,37 | 1,39 | -4,14% | 2.354.118,00 |
| 19.02.2025 | 1,53 | 1,55 | 1,45 | 1,45 | -2,03% | 2.837.065,00 |
| 18.02.2025 | 1,45 | 1,58 | 1,43 | 1,48 | 6,47% | 5.163.232,00 |
| 14.02.2025 | 1,37 | 1,49 | 1,37 | 1,39 | 1,46% | 2.390.787,00 |
| 13.02.2025 | 1,36 | 1,43 | 1,34 | 1,37 | 2,24% | 2.969.873,00 |
| 12.02.2025 | 1,31 | 1,38 | 1,30 | 1,34 | 2,29% | 2.297.653,00 |
| 11.02.2025 | 1,33 | 1,36 | 1,30 | 1,31 | -1,50% | 1.707.923,00 |
| 10.02.2025 | 1,33 | 1,36 | 1,30 | 1,33 | 0,76% | 2.614.408,00 |
| 07.02.2025 | 1,39 | 1,41 | 1,30 | 1,32 | -2,22% | 1.835.750,00 |
| 06.02.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 1.488.860,00 |
| 05.02.2025 | 1,37 | 1,43 | 1,37 | 1,37 | -0,72% | 2.164.600,00 |
| 04.02.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 0,73% | 2.122.797,00 |
| 03.02.2025 | 1,33 | 1,40 | 1,31 | 1,37 | -1,44% | 2.448.350,00 |
| 31.01.2025 | 1,40 | 1,50 | 1,36 | 1,39 | 0,00% | 2.909.618,00 |
| 30.01.2025 | 1,42 | 1,49 | 1,35 | 1,39 | -2,11% | 2.418.052,00 |
| 29.01.2025 | 1,49 | 1,51 | 1,41 | 1,42 | -4,70% | 1.424.468,00 |
| 28.01.2025 | 1,56 | 1,56 | 1,43 | 1,49 | -0,67% | 1.749.419,00 |