2,455$
-4,47%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,57 | 2,59 | 2,43 | 2,44 | -5,06% | 3.022.487,00 |
| 08.09.2026 | 2,60 | 2,66 | 2,57 | 2,57 | 2,19% | 4.475.692,00 |
| 04.09.2026 | 2,46 | 2,53 | 2,44 | 2,52 | 1,00% | 2.038.942,00 |
| 03.09.2026 | 2,50 | 2,55 | 2,45 | 2,49 | 1,22% | 2.592.629,00 |
| 02.09.2026 | 2,32 | 2,48 | 2,32 | 2,46 | 5,58% | 3.402.790,00 |
| 01.09.2026 | 2,28 | 2,36 | 2,24 | 2,33 | 0,00% | 2.444.954,00 |
| 31.08.2026 | 2,31 | 2,38 | 2,29 | 2,33 | 0,00% | 3.055.494,00 |
| 28.08.2026 | 2,38 | 2,41 | 2,33 | 2,33 | -1,89% | 2.301.490,00 |
| 27.08.2026 | 2,43 | 2,44 | 2,35 | 2,38 | 1,28% | 2.112.921,00 |
| 26.08.2026 | 2,35 | 2,40 | 2,30 | 2,35 | 0,21% | 1.954.313,00 |
| 25.08.2026 | 2,33 | 2,37 | 2,29 | 2,34 | 1,74% | 1.536.318,00 |
| 24.08.2026 | 2,33 | 2,33 | 2,26 | 2,30 | -2,95% | 2.239.804,00 |
| 21.08.2026 | 2,35 | 2,43 | 2,34 | 2,37 | 3,49% | 3.042.196,00 |
| 20.08.2026 | 2,29 | 2,31 | 2,21 | 2,29 | -1,29% | 2.674.595,00 |
| 19.08.2026 | 2,30 | 2,34 | 2,26 | 2,32 | 2,65% | 2.165.519,00 |
| 18.08.2026 | 2,27 | 2,31 | 2,23 | 2,26 | -4,03% | 2.522.293,00 |
| 17.08.2026 | 2,40 | 2,42 | 2,31 | 2,36 | -2,69% | 2.326.993,00 |
| 14.08.2026 | 2,40 | 2,45 | 2,39 | 2,42 | 1,26% | 2.069.608,00 |
| 13.08.2026 | 2,34 | 2,44 | 2,33 | 2,39 | 1,49% | 2.974.159,00 |
| 12.08.2026 | 2,45 | 2,49 | 2,35 | 2,36 | -1,87% | 2.632.154,00 |
| 11.08.2026 | 2,39 | 2,48 | 2,37 | 2,40 | 2,13% | 2.937.927,00 |
| 10.08.2026 | 2,34 | 2,41 | 2,27 | 2,35 | 0,86% | 4.496.629,00 |
| 07.08.2026 | 2,25 | 2,37 | 2,24 | 2,33 | 6,15% | 3.484.575,00 |
| 06.08.2026 | 2,12 | 2,24 | 2,08 | 2,20 | 2,09% | 4.675.678,00 |
| 05.08.2026 | 2,19 | 2,20 | 2,08 | 2,15 | -6,72% | 5.745.693,00 |
| 04.08.2026 | 2,21 | 2,33 | 2,19 | 2,31 | 8,22% | 5.439.004,00 |
| 03.08.2026 | 2,07 | 2,17 | 2,06 | 2,13 | 3,40% | 4.199.232,00 |
| 31.07.2026 | 2,13 | 2,13 | 2,01 | 2,06 | -0,24% | 3.340.388,00 |
| 30.07.2026 | 2,02 | 2,10 | 2,00 | 2,07 | 2,99% | 4.415.521,00 |
| 29.07.2026 | 2,10 | 2,12 | 1,99 | 2,01 | -5,42% | 3.295.087,00 |
| 28.07.2026 | 2,08 | 2,12 | 1,98 | 2,12 | -0,93% | 6.535.921,00 |
| 27.07.2026 | 2,12 | 2,19 | 2,09 | 2,14 | 2,88% | 3.156.871,00 |
| 24.07.2026 | 2,15 | 2,16 | 2,05 | 2,08 | -3,26% | 3.953.381,00 |
| 23.07.2026 | 2,26 | 2,30 | 2,14 | 2,15 | -7,13% | 4.417.172,00 |
| 22.07.2026 | 2,35 | 2,41 | 2,30 | 2,32 | -1,70% | 2.917.533,00 |
| 21.07.2026 | 2,35 | 2,41 | 2,32 | 2,36 | 1,73% | 2.773.774,00 |
| 20.07.2026 | 2,31 | 2,34 | 2,26 | 2,32 | 0,22% | 4.031.195,00 |
| 17.07.2026 | 2,27 | 2,35 | 2,23 | 2,31 | -2,12% | 2.905.777,00 |
| 16.07.2026 | 2,39 | 2,41 | 2,34 | 2,36 | -2,48% | 4.691.850,00 |
| 15.07.2026 | 2,41 | 2,51 | 2,40 | 2,42 | 1,89% | 4.286.351,00 |
| 14.07.2026 | 2,28 | 2,38 | 2,25 | 2,38 | 6,03% | 3.887.145,00 |
| 13.07.2026 | 2,28 | 2,31 | 2,21 | 2,24 | -3,45% | 3.247.331,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,32 | 2,32 | -4,13% | 2.521.418,00 |
| 09.07.2026 | 2,38 | 2,44 | 2,33 | 2,42 | 1,26% | 2.998.891,00 |
| 08.07.2026 | 2,35 | 2,41 | 2,32 | 2,39 | -1,04% | 4.297.287,00 |
| 07.07.2026 | 2,59 | 2,61 | 2,39 | 2,42 | -7,82% | 5.339.666,00 |
| 06.07.2026 | 2,52 | 2,72 | 2,50 | 2,62 | 3,97% | 3.211.086,00 |
| 02.07.2026 | 2,60 | 2,71 | 2,47 | 2,52 | -2,70% | 4.701.173,00 |
| 01.07.2026 | 2,55 | 2,70 | 2,54 | 2,59 | 0,39% | 3.702.901,00 |
| 30.06.2026 | 2,59 | 2,64 | 2,53 | 2,58 | -0,77% | 3.288.006,00 |
| 29.06.2026 | 2,64 | 2,67 | 2,48 | 2,60 | 0,39% | 5.453.132,00 |
| 26.06.2026 | 2,51 | 2,65 | 2,51 | 2,59 | -0,58% | 10.653.804,00 |
| 25.06.2026 | 2,65 | 2,68 | 2,56 | 2,61 | -1,70% | 3.967.625,00 |
| 24.06.2026 | 2,72 | 2,72 | 2,60 | 2,65 | -2,93% | 4.221.823,00 |
| 23.06.2026 | 2,69 | 2,84 | 2,68 | 2,73 | -2,50% | 4.016.060,00 |
| 22.06.2026 | 2,86 | 2,97 | 2,79 | 2,80 | -2,44% | 4.302.799,00 |
| 18.06.2026 | 2,81 | 2,88 | 2,72 | 2,87 | 6,30% | 7.011.354,00 |
| 17.06.2026 | 2,74 | 2,81 | 2,68 | 2,70 | -1,10% | 3.548.447,00 |
| 16.06.2026 | 2,79 | 2,88 | 2,73 | 2,73 | -4,21% | 3.832.854,00 |
| 15.06.2026 | 2,93 | 3,00 | 2,84 | 2,85 | 1,79% | 5.018.296,00 |
| 12.06.2026 | 2,85 | 2,87 | 2,74 | 2,80 | -1,06% | 4.552.605,00 |
| 11.06.2026 | 2,76 | 2,83 | 2,73 | 2,83 | 2,17% | 5.055.239,00 |
| 10.06.2026 | 2,80 | 2,91 | 2,76 | 2,77 | -0,72% | 4.188.287,00 |
| 09.06.2026 | 2,96 | 2,98 | 2,70 | 2,79 | -5,58% | 5.511.600,00 |
| 08.06.2026 | 3,00 | 3,07 | 2,95 | 2,96 | 0,51% | 4.106.138,00 |
| 05.06.2026 | 3,23 | 3,23 | 2,90 | 2,94 | -11,31% | 6.630.506,00 |
| 04.06.2026 | 3,20 | 3,43 | 3,20 | 3,32 | 0,00% | 3.951.662,00 |
| 03.06.2026 | 3,52 | 3,52 | 3,26 | 3,32 | -8,43% | 6.569.009,00 |
| 02.06.2026 | 3,40 | 3,70 | 3,37 | 3,62 | 6,16% | 9.074.331,00 |
| 01.06.2026 | 3,18 | 3,43 | 3,17 | 3,41 | 3,02% | 6.077.404,00 |
| 29.05.2026 | 3,32 | 3,39 | 3,22 | 3,31 | -2,36% | 5.179.390,00 |
| 28.05.2026 | 3,30 | 3,49 | 3,29 | 3,39 | 0,59% | 5.681.553,00 |
| 27.05.2026 | 3,23 | 3,50 | 3,17 | 3,37 | 4,33% | 9.494.363,00 |
| 26.05.2026 | 3,09 | 3,28 | 3,09 | 3,23 | 5,56% | 6.242.879,00 |
| 22.05.2026 | 2,96 | 3,13 | 2,96 | 3,06 | 3,38% | 8.058.740,00 |
| 21.05.2026 | 2,73 | 2,97 | 2,71 | 2,96 | 7,05% | 5.450.822,00 |
| 20.05.2026 | 2,65 | 2,79 | 2,64 | 2,77 | 5,13% | 4.528.194,00 |
| 19.05.2026 | 2,66 | 2,69 | 2,58 | 2,63 | -3,31% | 5.914.100,00 |
| 18.05.2026 | 2,84 | 2,85 | 2,64 | 2,72 | -5,56% | 8.505.118,00 |
| 15.05.2026 | 2,89 | 2,91 | 2,79 | 2,88 | -3,52% | 6.979.412,00 |
| 14.05.2026 | 3,00 | 3,04 | 2,90 | 2,99 | -2,13% | 6.954.017,00 |
| 13.05.2026 | 2,99 | 3,13 | 2,91 | 3,05 | 1,50% | 7.940.789,00 |
| 12.05.2026 | 3,06 | 3,07 | 2,90 | 3,01 | -4,60% | 7.519.795,00 |
| 11.05.2026 | 2,96 | 3,23 | 2,94 | 3,15 | 2,44% | 8.002.351,00 |
| 08.05.2026 | 3,01 | 3,12 | 2,92 | 3,08 | 5,85% | 7.658.179,00 |
| 07.05.2026 | 3,30 | 3,30 | 2,87 | 2,91 | -13,15% | 12.740.758,00 |
| 06.05.2026 | 3,34 | 3,49 | 3,15 | 3,35 | -4,70% | 10.652.945,00 |
| 05.05.2026 | 3,50 | 3,59 | 3,38 | 3,51 | 1,59% | 6.308.926,00 |
| 04.05.2026 | 3,40 | 3,56 | 3,30 | 3,46 | 1,02% | 6.439.207,00 |
| 01.05.2026 | 3,44 | 3,45 | 3,34 | 3,42 | -0,87% | 6.092.703,00 |
| 30.04.2026 | 3,35 | 3,51 | 3,27 | 3,45 | 3,29% | 4.488.795,00 |
| 29.04.2026 | 3,48 | 3,49 | 3,30 | 3,34 | -4,30% | 5.578.461,00 |
| 28.04.2026 | 3,48 | 3,55 | 3,43 | 3,49 | -2,24% | 4.513.303,00 |
| 27.04.2026 | 3,56 | 3,72 | 3,50 | 3,57 | -2,72% | 5.969.301,00 |
| 24.04.2026 | 3,72 | 3,85 | 3,61 | 3,67 | -0,81% | 8.740.034,00 |
| 23.04.2026 | 3,97 | 4,18 | 3,60 | 3,70 | -6,57% | 14.792.301,00 |
| 22.04.2026 | 3,70 | 4,06 | 3,64 | 3,96 | 11,86% | 15.229.934,00 |
| 21.04.2026 | 3,64 | 3,97 | 3,50 | 3,54 | 4,12% | 18.238.292,00 |
| 20.04.2026 | 3,28 | 3,40 | 3,23 | 3,40 | 0,89% | 4.868.105,00 |
| 17.04.2026 | 3,37 | 3,49 | 3,29 | 3,37 | 3,37% | 8.431.788,00 |