7,200$
3,75%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,10 | 7,41 | 7,10 | 7,33 | 5,70% | 47.702,00 |
| 14.10.2025 | 6,12 | 7,38 | 5,94 | 6,94 | 10,08% | 24.893.169,00 |
| 13.10.2025 | 6,37 | 6,88 | 6,10 | 6,30 | 7,51% | 20.410.884,00 |
| 10.10.2025 | 6,02 | 7,13 | 5,81 | 5,86 | -2,82% | 28.107.757,00 |
| 09.10.2025 | 6,24 | 6,49 | 5,69 | 6,03 | -3,37% | 13.448.558,00 |
| 08.10.2025 | 6,39 | 6,75 | 5,96 | 6,24 | -0,95% | 20.487.663,00 |
| 07.10.2025 | 5,83 | 6,44 | 5,55 | 6,30 | 9,19% | 26.483.176,00 |
| 06.10.2025 | 4,45 | 6,31 | 4,32 | 5,77 | 33,87% | 54.370.146,00 |
| 03.10.2025 | 3,87 | 4,47 | 3,87 | 4,31 | 11,08% | 2.472.313,00 |
| 02.10.2025 | 3,81 | 3,89 | 3,66 | 3,88 | 4,58% | 9.752.265,00 |
| 01.10.2025 | 3,42 | 3,73 | 3,42 | 3,71 | 6,92% | 7.628.656,00 |
| 30.09.2025 | 3,51 | 3,56 | 3,42 | 3,47 | -1,42% | 7.692.573,00 |
| 29.09.2025 | 3,84 | 3,96 | 3,46 | 3,52 | -5,63% | 14.744.640,00 |
| 26.09.2025 | 3,80 | 3,90 | 3,72 | 3,73 | -1,45% | 7.506.530,00 |
| 25.09.2025 | 3,82 | 3,93 | 3,70 | 3,79 | -3,69% | 7.927.708,00 |
| 24.09.2025 | 4,36 | 4,40 | 3,83 | 3,93 | -8,60% | 14.050.102,00 |
| 23.09.2025 | 4,54 | 4,59 | 4,24 | 4,30 | -5,08% | 11.326.785,00 |
| 22.09.2025 | 4,15 | 4,66 | 3,97 | 4,53 | 8,63% | 20.399.660,00 |
| 19.09.2025 | 3,97 | 4,21 | 3,81 | 4,17 | 6,65% | 20.652.819,00 |
| 18.09.2025 | 3,85 | 3,98 | 3,76 | 3,91 | 1,82% | 12.641.307,00 |
| 17.09.2025 | 3,74 | 4,01 | 3,72 | 3,84 | 2,67% | 10.120.943,00 |
| 16.09.2025 | 3,97 | 4,00 | 3,65 | 3,74 | -6,03% | 9.659.842,00 |
| 15.09.2025 | 3,91 | 4,02 | 3,73 | 3,98 | 4,74% | 9.301.123,00 |
| 12.09.2025 | 3,71 | 3,86 | 3,62 | 3,80 | 3,26% | 6.165.096,00 |
| 11.09.2025 | 3,54 | 3,85 | 3,53 | 3,68 | 3,37% | 6.693.243,00 |
| 10.09.2025 | 3,84 | 3,85 | 3,55 | 3,56 | -5,82% | 9.329.877,00 |
| 09.09.2025 | 3,99 | 4,02 | 3,65 | 3,78 | -3,57% | 8.603.425,00 |
| 08.09.2025 | 4,39 | 4,50 | 3,91 | 3,92 | -6,44% | 11.612.634,00 |
| 05.09.2025 | 4,07 | 4,20 | 3,91 | 4,19 | 6,62% | 6.258.892,00 |
| 04.09.2025 | 3,91 | 3,94 | 3,75 | 3,93 | 0,26% | 6.996.637,00 |
| 03.09.2025 | 4,09 | 4,13 | 3,92 | 3,92 | -3,69% | 6.984.340,00 |
| 02.09.2025 | 4,10 | 4,37 | 3,97 | 4,07 | -6,00% | 8.804.169,00 |
| 29.08.2025 | 4,54 | 4,58 | 4,16 | 4,33 | -5,25% | 8.947.275,00 |
| 28.08.2025 | 4,48 | 4,70 | 4,37 | 4,57 | 3,16% | 5.929.322,00 |
| 27.08.2025 | 4,72 | 4,73 | 4,41 | 4,43 | -5,94% | 5.606.145,00 |
| 26.08.2025 | 4,73 | 5,01 | 4,69 | 4,71 | -0,42% | 8.029.193,00 |
| 25.08.2025 | 4,66 | 4,89 | 4,49 | 4,73 | -1,05% | 7.261.402,00 |
| 22.08.2025 | 4,34 | 4,79 | 4,16 | 4,78 | 10,65% | 10.571.367,00 |
| 21.08.2025 | 4,13 | 4,37 | 4,08 | 4,32 | 4,85% | 6.204.599,00 |
| 20.08.2025 | 4,05 | 4,21 | 3,87 | 4,12 | 0,00% | 8.015.295,00 |
| 19.08.2025 | 4,73 | 4,74 | 3,90 | 4,12 | -10,04% | 13.894.079,00 |
| 18.08.2025 | 5,06 | 5,31 | 4,55 | 4,58 | -9,49% | 9.606.870,00 |
| 15.08.2025 | 5,35 | 5,37 | 4,97 | 5,06 | -5,77% | 9.707.898,00 |
| 14.08.2025 | 4,60 | 5,62 | 4,58 | 5,37 | 11,41% | 20.192.198,00 |
| 13.08.2025 | 4,13 | 4,83 | 4,09 | 4,82 | 16,71% | 11.762.346,00 |
| 12.08.2025 | 3,98 | 4,22 | 3,94 | 4,13 | 5,90% | 6.993.969,00 |
| 11.08.2025 | 4,12 | 4,25 | 3,86 | 3,90 | 0,00% | 8.259.033,00 |
| 08.08.2025 | 4,47 | 4,62 | 3,82 | 3,90 | -12,95% | 12.684.575,00 |
| 07.08.2025 | 3,50 | 4,54 | 3,50 | 4,48 | 30,61% | 24.399.410,00 |
| 06.08.2025 | 3,41 | 3,64 | 3,37 | 3,43 | -5,25% | 7.555.296,00 |
| 05.08.2025 | 3,54 | 3,74 | 3,40 | 3,62 | 7,42% | 10.585.470,00 |
| 04.08.2025 | 3,20 | 3,40 | 3,11 | 3,37 | 8,36% | 6.946.857,00 |
| 01.08.2025 | 2,95 | 3,20 | 2,90 | 3,11 | -2,51% | 9.336.996,00 |
| 31.07.2025 | 3,15 | 3,33 | 3,14 | 3,19 | 0,63% | 6.421.625,00 |
| 30.07.2025 | 3,31 | 3,42 | 3,13 | 3,17 | -1,71% | 12.748.794,00 |
| 29.07.2025 | 3,90 | 3,90 | 3,18 | 3,23 | -20,37% | 21.633.271,00 |
| 28.07.2025 | 4,35 | 4,68 | 3,99 | 4,05 | -6,03% | 10.490.612,00 |
| 25.07.2025 | 4,44 | 4,44 | 4,07 | 4,31 | 0,00% | 9.461.087,00 |
| 24.07.2025 | 3,96 | 4,77 | 3,92 | 4,31 | 8,29% | 19.200.052,00 |
| 23.07.2025 | 4,05 | 4,25 | 3,84 | 3,98 | -1,49% | 10.855.194,00 |
| 22.07.2025 | 3,52 | 4,18 | 3,45 | 4,04 | 8,31% | 19.135.659,00 |
| 21.07.2025 | 4,19 | 4,30 | 3,48 | 3,73 | -1,06% | 25.926.308,00 |
| 18.07.2025 | 3,32 | 3,86 | 3,25 | 3,77 | 17,08% | 26.012.242,00 |
| 17.07.2025 | 3,15 | 3,40 | 3,11 | 3,22 | 3,54% | 16.063.247,00 |
| 16.07.2025 | 3,23 | 3,32 | 3,01 | 3,11 | -2,20% | 19.082.436,00 |
| 15.07.2025 | 2,70 | 3,21 | 2,67 | 3,18 | 19,10% | 17.770.080,00 |
| 14.07.2025 | 2,43 | 2,70 | 2,38 | 2,67 | 7,23% | 6.527.378,00 |
| 11.07.2025 | 2,55 | 2,67 | 2,47 | 2,49 | -4,60% | 6.246.782,00 |
| 10.07.2025 | 2,57 | 2,65 | 2,50 | 2,61 | 1,16% | 6.356.663,00 |
| 09.07.2025 | 2,56 | 2,70 | 2,46 | 2,58 | 2,79% | 12.281.607,00 |
| 08.07.2025 | 2,30 | 2,62 | 2,28 | 2,51 | 10,09% | 11.444.174,00 |
| 07.07.2025 | 2,42 | 2,42 | 2,22 | 2,28 | -7,32% | 8.210.052,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,42 | 2,46 | -0,40% | 7.309.017,00 |
| 02.07.2025 | 2,18 | 2,50 | 2,17 | 2,47 | 12,27% | 8.884.309,00 |
| 01.07.2025 | 2,15 | 2,30 | 2,05 | 2,20 | 0,46% | 6.937.509,00 |
| 30.06.2025 | 2,20 | 2,35 | 2,18 | 2,19 | 1,86% | 7.985.155,00 |
| 27.06.2025 | 2,30 | 2,32 | 2,05 | 2,15 | -5,70% | 9.951.117,00 |
| 26.06.2025 | 1,99 | 2,34 | 1,91 | 2,28 | 16,92% | 13.944.763,00 |
| 25.06.2025 | 1,92 | 2,09 | 1,88 | 1,95 | 4,28% | 8.635.000,00 |
| 24.06.2025 | 1,91 | 1,94 | 1,81 | 1,87 | 0,54% | 4.758.591,00 |
| 23.06.2025 | 1,79 | 1,87 | 1,72 | 1,86 | 3,33% | 5.593.161,00 |
| 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 |