3,050$
-1,93%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,02 | 3,07 | 2,96 | 3,05 | -1,93% | 366.891,00 |
| 06.03.2026 | 3,13 | 3,24 | 3,08 | 3,11 | -4,60% | 67.909,00 |
| 05.03.2026 | 3,33 | 3,34 | 3,16 | 3,26 | -2,10% | 67.909,00 |
| 04.03.2026 | 3,38 | 3,45 | 3,27 | 3,33 | -0,60% | 4.270.095,00 |
| 03.03.2026 | 3,35 | 3,42 | 3,26 | 3,35 | -5,37% | 5.042.289,00 |
| 02.03.2026 | 3,40 | 3,60 | 3,36 | 3,54 | 0,00% | 4.607.555,00 |
| 27.02.2026 | 3,79 | 3,81 | 3,51 | 3,54 | -8,05% | 5.889.935,00 |
| 26.02.2026 | 3,81 | 3,90 | 3,65 | 3,85 | 4,62% | 5.858.087,00 |
| 25.02.2026 | 3,66 | 3,90 | 3,61 | 3,68 | 3,95% | 6.986.454,00 |
| 24.02.2026 | 3,51 | 3,62 | 3,47 | 3,54 | 3,81% | 5.227.622,00 |
| 23.02.2026 | 3,42 | 3,44 | 3,32 | 3,41 | -1,73% | 3.690.522,00 |
| 20.02.2026 | 3,55 | 3,61 | 3,42 | 3,47 | -3,88% | 3.791.456,00 |
| 19.02.2026 | 3,51 | 3,62 | 3,47 | 3,61 | 0,28% | 2.532.041,00 |
| 18.02.2026 | 3,52 | 3,69 | 3,47 | 3,60 | 2,27% | 3.246.222,00 |
| 17.02.2026 | 3,57 | 3,60 | 3,42 | 3,52 | -3,30% | 3.837.484,00 |
| 13.02.2026 | 3,62 | 3,77 | 3,55 | 3,64 | 1,11% | 4.573.650,00 |
| 12.02.2026 | 3,88 | 3,89 | 3,56 | 3,60 | -7,46% | 7.571.897,00 |
| 11.02.2026 | 3,91 | 3,92 | 3,66 | 3,89 | 0,52% | 5.235.305,00 |
| 10.02.2026 | 4,01 | 4,03 | 3,84 | 3,87 | -3,73% | 4.108.426,00 |
| 09.02.2026 | 4,06 | 4,06 | 3,87 | 4,02 | 1,77% | 4.905.721,00 |
| 06.02.2026 | 3,91 | 4,00 | 3,85 | 3,95 | 5,33% | 5.219.049,00 |
| 05.02.2026 | 3,92 | 4,00 | 3,73 | 3,75 | -7,18% | 5.583.324,00 |
| 04.02.2026 | 4,40 | 4,43 | 3,89 | 4,04 | -8,80% | 8.771.160,00 |
| 03.02.2026 | 4,41 | 4,53 | 4,21 | 4,43 | 3,50% | 5.525.705,00 |
| 02.02.2026 | 4,45 | 4,56 | 4,23 | 4,28 | -4,46% | 6.008.389,00 |
| 30.01.2026 | 4,67 | 4,85 | 4,44 | 4,48 | -6,96% | 6.662.582,00 |
| 29.01.2026 | 4,95 | 4,96 | 4,66 | 4,82 | 1,26% | 8.619.735,00 |
| 28.01.2026 | 5,26 | 5,34 | 4,67 | 4,76 | -8,38% | 12.281.284,00 |
| 27.01.2026 | 5,12 | 5,20 | 5,02 | 5,19 | 1,96% | 3.664.483,00 |
| 26.01.2026 | 5,42 | 5,43 | 5,02 | 5,09 | -6,09% | 5.508.460,00 |
| 23.01.2026 | 5,57 | 5,58 | 5,30 | 5,42 | -2,69% | 5.408.401,00 |
| 22.01.2026 | 5,51 | 5,95 | 5,48 | 5,57 | 5,89% | 9.970.286,00 |
| 21.01.2026 | 5,55 | 5,95 | 4,98 | 5,26 | -3,66% | 10.444.313,00 |
| 20.01.2026 | 5,28 | 5,95 | 5,25 | 5,46 | -2,50% | 7.691.506,00 |
| 16.01.2026 | 5,70 | 5,93 | 5,52 | 5,60 | -0,53% | 6.265.014,00 |
| 15.01.2026 | 5,93 | 6,03 | 5,62 | 5,63 | -2,76% | 6.220.773,00 |
| 14.01.2026 | 5,55 | 5,89 | 5,38 | 5,79 | 3,39% | 7.154.599,00 |
| 13.01.2026 | 5,63 | 5,71 | 5,26 | 5,60 | 2,94% | 6.131.599,00 |
| 12.01.2026 | 5,34 | 5,55 | 5,24 | 5,44 | 2,06% | 4.810.558,00 |
| 09.01.2026 | 5,37 | 5,42 | 5,15 | 5,33 | 0,38% | 4.373.953,00 |
| 08.01.2026 | 5,05 | 5,47 | 5,03 | 5,31 | 5,36% | 6.725.003,00 |
| 07.01.2026 | 5,05 | 5,14 | 4,91 | 5,04 | -1,18% | 3.621.239,00 |
| 06.01.2026 | 5,21 | 5,21 | 4,82 | 5,10 | -0,78% | 6.292.927,00 |
| 05.01.2026 | 4,87 | 5,20 | 4,86 | 5,14 | 10,54% | 7.742.778,00 |