3,680$
1,94%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 4,34 | 4,65 | 4,26 | 4,65 | 9,41% | 5.045.846,00 |
| 31.12.2025 | 4,28 | 4,31 | 4,14 | 4,25 | -0,70% | 6.960.573,00 |
| 30.12.2025 | 4,37 | 4,45 | 4,27 | 4,28 | -2,06% | 4.031.230,00 |
| 29.12.2025 | 4,35 | 4,67 | 4,32 | 4,37 | -2,67% | 6.819.507,00 |
| 26.12.2025 | 4,48 | 4,65 | 4,34 | 4,49 | -0,44% | 6.538.210,00 |
| 24.12.2025 | 4,49 | 4,53 | 4,40 | 4,51 | 0,00% | 2.667.740,00 |
| 23.12.2025 | 4,49 | 4,75 | 4,44 | 4,51 | -1,74% | 6.308.630,00 |
| 22.12.2025 | 4,75 | 4,77 | 4,56 | 4,59 | -2,13% | 5.835.719,00 |
| 19.12.2025 | 4,56 | 4,72 | 4,53 | 4,69 | 3,99% | 6.790.698,00 |
| 18.12.2025 | 4,43 | 4,78 | 4,43 | 4,51 | 4,40% | 5.397.153,00 |
| 17.12.2025 | 4,69 | 4,81 | 4,30 | 4,32 | -6,70% | 7.483.730,00 |
| 16.12.2025 | 4,51 | 4,73 | 4,49 | 4,63 | -0,22% | 5.104.289,00 |
| 15.12.2025 | 4,98 | 5,03 | 4,63 | 4,64 | -5,50% | 6.284.609,00 |
| 12.12.2025 | 5,20 | 5,21 | 4,88 | 4,91 | -5,58% | 5.407.614,00 |
| 11.12.2025 | 4,99 | 5,27 | 4,80 | 5,20 | 1,56% | 6.680.228,00 |
| 10.12.2025 | 5,25 | 5,27 | 5,04 | 5,12 | -3,40% | 5.847.746,00 |
| 09.12.2025 | 5,18 | 5,42 | 4,97 | 5,30 | -0,19% | 6.877.590,00 |
| 08.12.2025 | 5,29 | 5,59 | 5,22 | 5,31 | 2,71% | 12.382.717,00 |
| 05.12.2025 | 5,37 | 5,50 | 5,17 | 5,17 | -4,44% | 8.365.339,00 |
| 04.12.2025 | 5,02 | 5,45 | 4,98 | 5,41 | 6,71% | 8.597.131,00 |
| 03.12.2025 | 4,86 | 5,09 | 4,78 | 5,07 | 3,68% | 5.524.069,00 |
| 02.12.2025 | 4,90 | 5,05 | 4,86 | 4,89 | 0,41% | 5.475.323,00 |
| 01.12.2025 | 5,04 | 5,04 | 4,79 | 4,87 | -6,35% | 6.292.586,00 |
| 28.11.2025 | 5,32 | 5,33 | 5,12 | 5,20 | 0,97% | 4.182.317,00 |
| 26.11.2025 | 5,20 | 5,27 | 4,98 | 5,15 | 0,98% | 6.238.216,00 |
| 25.11.2025 | 5,03 | 5,13 | 4,81 | 5,10 | 0,00% | 6.060.373,00 |
| 24.11.2025 | 5,03 | 5,16 | 4,93 | 5,10 | 1,59% | 12.083.911,00 |
| 21.11.2025 | 5,00 | 5,09 | 4,57 | 5,02 | 0,00% | 14.881.878,00 |
| 20.11.2025 | 5,77 | 5,83 | 5,01 | 5,02 | -8,23% | 12.022.523,00 |
| 19.11.2025 | 5,76 | 5,76 | 5,34 | 5,47 | -4,20% | 8.796.843,00 |
| 18.11.2025 | 5,89 | 6,10 | 5,71 | 5,71 | -4,36% | 11.166.716,00 |
| 17.11.2025 | 5,88 | 6,30 | 5,80 | 5,97 | -1,32% | 8.673.237,00 |
| 14.11.2025 | 5,62 | 6,35 | 5,58 | 6,05 | 3,42% | 13.341.120,00 |
| 13.11.2025 | 6,55 | 6,57 | 5,76 | 5,85 | -12,29% | 13.380.139,00 |
| 12.11.2025 | 7,12 | 7,25 | 6,42 | 6,67 | -6,06% | 10.493.458,00 |
| 11.11.2025 | 7,15 | 7,33 | 6,84 | 7,10 | -3,40% | 9.826.571,00 |
| 10.11.2025 | 7,48 | 8,02 | 7,01 | 7,35 | 7,14% | 22.233.223,00 |
| 07.11.2025 | 6,91 | 6,91 | 6,17 | 6,86 | 1,63% | 15.406.300,00 |
| 06.11.2025 | 8,08 | 8,32 | 6,72 | 6,75 | -20,63% | 27.120.404,00 |
| 05.11.2025 | 6,24 | 8,86 | 6,02 | 8,51 | 51,47% | 81.452.152,00 |
| 04.11.2025 | 6,02 | 6,18 | 5,55 | 5,62 | -12,54% | 13.883.880,00 |
| 03.11.2025 | 6,63 | 7,03 | 6,25 | 6,42 | 2,23% | 23.347.957,00 |
| 31.10.2025 | 6,02 | 6,38 | 5,57 | 6,28 | 17,82% | 22.421.106,00 |
| 30.10.2025 | 5,36 | 5,44 | 5,19 | 5,33 | -3,44% | 8.088.899,00 |
| 29.10.2025 | 5,46 | 5,65 | 5,35 | 5,52 | 1,47% | 7.148.056,00 |
| 28.10.2025 | 5,81 | 5,88 | 5,41 | 5,44 | -6,85% | 8.215.081,00 |
| 27.10.2025 | 6,30 | 6,32 | 5,69 | 5,84 | -5,04% | 11.385.711,00 |
| 24.10.2025 | 5,93 | 6,23 | 5,72 | 6,15 | 8,08% | 8.960.599,00 |
| 23.10.2025 | 5,87 | 5,94 | 5,67 | 5,69 | 0,18% | 6.307.827,00 |
| 22.10.2025 | 6,03 | 6,30 | 5,49 | 5,68 | -8,09% | 11.273.199,00 |
| 21.10.2025 | 6,40 | 6,43 | 6,03 | 6,18 | -5,07% | 8.115.179,00 |
| 20.10.2025 | 6,55 | 6,75 | 6,14 | 6,51 | 2,68% | 11.075.862,00 |
| 17.10.2025 | 6,08 | 6,47 | 5,90 | 6,34 | 4,97% | 15.152.469,00 |
| 16.10.2025 | 7,29 | 8,05 | 5,97 | 6,04 | -15,17% | 18.974.157,00 |
| 15.10.2025 | 7,22 | 7,37 | 6,60 | 7,12 | 2,67% | 16.635.703,00 |
| 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 |