3,285$
-3,10%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,35 | 3,39 | 3,22 | 3,28 | -3,39% | 793.897,00 |
| 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 |
| 16.04.2026 | 3,75 | 3,78 | 3,21 | 3,26 | -0,15% | 18.156.233,00 |
| 15.04.2026 | 3,22 | 3,38 | 3,22 | 3,27 | 3,65% | 7.031.554,00 |
| 14.04.2026 | 3,09 | 3,17 | 3,05 | 3,15 | 5,53% | 4.278.660,00 |
| 13.04.2026 | 2,92 | 3,01 | 2,88 | 2,99 | 1,19% | 2.410.775,00 |
| 10.04.2026 | 3,00 | 3,08 | 2,92 | 2,95 | -0,34% | 2.850.847,00 |
| 09.04.2026 | 2,98 | 3,07 | 2,95 | 2,96 | -1,33% | 2.965.563,00 |
| 08.04.2026 | 3,05 | 3,10 | 2,92 | 3,00 | 5,63% | 5.393.981,00 |
| 07.04.2026 | 2,88 | 2,89 | 2,75 | 2,84 | -2,41% | 3.739.350,00 |
| 06.04.2026 | 2,94 | 3,02 | 2,90 | 2,91 | -1,02% | 3.173.219,00 |
| 02.04.2026 | 2,82 | 2,94 | 2,80 | 2,94 | 0,00% | 3.765.958,00 |
| 01.04.2026 | 3,09 | 3,12 | 2,93 | 2,94 | -2,00% | 3.573.804,00 |
| 31.03.2026 | 2,87 | 3,04 | 2,83 | 3,00 | 6,01% | 5.448.718,00 |
| 30.03.2026 | 2,92 | 2,95 | 2,78 | 2,83 | -3,08% | 4.899.289,00 |
| 27.03.2026 | 2,98 | 3,00 | 2,87 | 2,92 | -2,99% | 3.521.464,00 |
| 26.03.2026 | 3,03 | 3,11 | 2,99 | 3,01 | -2,27% | 2.917.851,00 |
| 25.03.2026 | 3,15 | 3,21 | 3,05 | 3,08 | -0,32% | 2.889.845,00 |
| 24.03.2026 | 3,10 | 3,16 | 3,04 | 3,09 | -0,96% | 2.497.494,00 |
| 23.03.2026 | 3,11 | 3,20 | 3,08 | 3,12 | 2,63% | 2.860.430,00 |
| 20.03.2026 | 3,13 | 3,14 | 3,00 | 3,04 | -3,80% | 7.275.219,00 |
| 19.03.2026 | 3,02 | 3,20 | 3,01 | 3,16 | 1,12% | 3.315.968,00 |
| 18.03.2026 | 3,16 | 3,21 | 3,09 | 3,13 | -2,04% | 3.527.719,00 |
| 17.03.2026 | 3,20 | 3,28 | 3,16 | 3,19 | -0,31% | 2.732.162,00 |
| 16.03.2026 | 3,29 | 3,48 | 3,12 | 3,20 | 1,59% | 3.831.124,00 |
| 13.03.2026 | 3,25 | 3,33 | 3,11 | 3,15 | -1,56% | 2.814.342,00 |
| 12.03.2026 | 3,18 | 3,22 | 3,15 | 3,20 | -1,84% | 2.963.401,00 |
| 11.03.2026 | 3,27 | 3,37 | 3,21 | 3,26 | 0,62% | 2.812.286,00 |
| 10.03.2026 | 3,25 | 3,37 | 3,22 | 3,24 | 1,25% | 3.999.943,00 |
| 09.03.2026 | 3,01 | 3,20 | 2,96 | 3,20 | 2,56% | 4.850.485,00 |
| 06.03.2026 | 3,13 | 3,24 | 3,08 | 3,12 | -4,29% | 4.420.604,00 |
| 05.03.2026 | 3,33 | 3,34 | 3,16 | 3,26 | -2,10% | 4.465.065,00 |
| 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 |