2,560€
-1,16%
Echtzeit-Aktienkurs CERES POWER HOLDINGS PLC
Bid:
Ask:
Aktienkurse zur CERES POWER HOLDINGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,52 | 2,81 | 2,35 | 2,56 | -1,16% | - |
| 22.09.2026 | 2,50 | 2,66 | 2,29 | 2,59 | 3,60% | 1.500,00 |
| 21.09.2026 | 2,36 | 2,50 | 2,23 | 2,50 | 5,93% | - |
| 18.09.2026 | 2,26 | 2,40 | 2,17 | 2,36 | 4,42% | - |
| 17.09.2026 | 2,27 | 2,30 | 2,08 | 2,26 | 0,00% | - |
| 16.09.2026 | 2,12 | 2,26 | 2,05 | 2,26 | 6,60% | - |
| 15.09.2026 | 2,19 | 2,21 | 1,97 | 2,12 | -3,64% | - |
| 14.09.2026 | 2,39 | 2,41 | 1,97 | 2,20 | -8,33% | - |
| 11.09.2026 | 2,34 | 2,45 | 2,24 | 2,40 | 2,56% | - |
| 10.09.2026 | 2,53 | 2,56 | 2,17 | 2,34 | -7,14% | 3.000,00 |
| 09.09.2026 | 2,50 | 2,59 | 2,32 | 2,52 | 0,80% | - |
| 08.09.2026 | 2,49 | 2,51 | 2,26 | 2,50 | -1,19% | - |
| 07.09.2026 | 2,30 | 2,53 | 2,28 | 2,53 | 10,00% | 1.000,00 |
| 04.09.2026 | 2,36 | 2,45 | 2,12 | 2,30 | 0,44% | - |
| 03.09.2026 | 2,09 | 2,36 | 2,07 | 2,29 | 9,05% | 1.100,00 |
| 02.09.2026 | 2,16 | 2,16 | 1,95 | 2,10 | -2,78% | - |
| 01.09.2026 | 2,36 | 2,36 | 2,03 | 2,16 | -7,69% | - |
| 31.08.2026 | 2,36 | 2,38 | 2,23 | 2,34 | -0,85% | - |
| 28.08.2026 | 2,37 | 2,45 | 2,16 | 2,36 | -0,84% | - |
| 27.08.2026 | 2,37 | 2,48 | 2,23 | 2,38 | 0,00% | - |
| 26.08.2026 | 2,43 | 2,47 | 2,27 | 2,38 | -1,65% | - |
| 25.08.2026 | 2,39 | 2,48 | 2,27 | 2,42 | 3,42% | - |
| 24.08.2026 | 2,39 | 2,43 | 2,21 | 2,34 | -0,85% | 500,00 |
| 21.08.2026 | 2,37 | 2,43 | 2,19 | 2,36 | 0,00% | 2.000,00 |
| 20.08.2026 | 2,31 | 2,36 | 2,26 | 2,36 | -3,28% | - |
| 19.08.2026 | 2,45 | 2,60 | 2,30 | 2,44 | -44,29% | 1.000,00 |
| 05.05.2026 | 3,85 | 4,44 | 3,62 | 4,38 | 16,18% | 450,00 |
| 04.05.2026 | 3,73 | 3,88 | 3,51 | 3,77 | 5,31% | 90.002,00 |
| 30.04.2026 | 3,73 | 3,80 | 3,48 | 3,58 | -3,24% | - |
| 29.04.2026 | 2,95 | 3,70 | 2,93 | 3,70 | 30,28% | 46.000,00 |
| 28.04.2026 | 3,07 | 3,11 | 2,70 | 2,84 | -7,19% | 220,00 |
| 27.04.2026 | 3,07 | 3,26 | 2,78 | 3,06 | 4,79% | 16.809,00 |
| 24.04.2026 | 2,73 | 2,98 | 2,51 | 2,92 | 8,15% | 15.570,00 |
| 23.04.2026 | 2,79 | 2,86 | 2,49 | 2,70 | -2,88% | - |
| 22.04.2026 | 2,52 | 2,82 | 2,43 | 2,78 | 10,32% | 160,00 |
| 21.04.2026 | 2,43 | 2,56 | 2,30 | 2,52 | 5,00% | - |
| 20.04.2026 | 2,32 | 2,40 | 2,19 | 2,40 | 3,45% | - |
| 17.04.2026 | 2,47 | 2,58 | 2,17 | 2,32 | -4,92% | - |
| 16.04.2026 | 2,28 | 2,52 | 2,24 | 2,44 | 7,02% | - |
| 15.04.2026 | 1,97 | 2,32 | 1,97 | 2,28 | 11,76% | - |
| 14.04.2026 | 1,78 | 2,07 | 1,77 | 2,04 | 14,29% | - |
| 13.04.2026 | 1,74 | 1,86 | 1,67 | 1,79 | 1,71% | - |
| 10.04.2026 | 1,85 | 1,90 | 1,64 | 1,76 | -4,88% | - |
| 09.04.2026 | 1,93 | 1,94 | 1,75 | 1,85 | -6,11% | 17,00 |
| 08.04.2026 | 1,95 | 1,99 | 1,81 | 1,97 | 4,24% | 4.693,00 |
| 07.04.2026 | 1,93 | 1,94 | 1,73 | 1,89 | -2,58% | 282,00 |
| 02.04.2026 | 1,77 | 1,94 | 1,72 | 1,94 | 3,75% | - |
| 01.04.2026 | 1,82 | 1,97 | 1,72 | 1,87 | 3,32% | - |
| 31.03.2026 | 1,78 | 1,81 | 1,70 | 1,81 | 2,27% | - |
| 30.03.2026 | 1,76 | 1,88 | 1,58 | 1,77 | 0,57% | - |
| 27.03.2026 | 1,95 | 2,00 | 1,66 | 1,76 | -6,40% | - |
| 26.03.2026 | 1,75 | 2,18 | 1,75 | 1,88 | 5,63% | - |
| 25.03.2026 | 1,79 | 1,84 | 1,72 | 1,78 | -0,56% | - |
| 24.03.2026 | 1,79 | 1,83 | 1,72 | 1,79 | -1,11% | 196,00 |
| 23.03.2026 | 1,76 | 1,91 | 1,71 | 1,81 | 0,56% | - |
| 20.03.2026 | 1,84 | 2,02 | 1,77 | 1,80 | -2,18% | 13.477,00 |
| 19.03.2026 | 1,87 | 1,88 | 1,72 | 1,84 | -2,13% | 12.000,00 |
| 18.03.2026 | 1,83 | 1,89 | 1,76 | 1,88 | -0,53% | 2.109,00 |
| 17.03.2026 | 1,86 | 1,89 | 1,80 | 1,89 | 1,07% | - |
| 16.03.2026 | 1,84 | 1,87 | 1,70 | 1,87 | 1,63% | - |
| 13.03.2026 | 1,92 | 1,95 | 1,71 | 1,84 | -4,18% | - |
| 12.03.2026 | 1,91 | 1,97 | 1,79 | 1,92 | 0,00% | - |
| 11.03.2026 | 1,88 | 1,99 | 1,72 | 1,92 | 2,13% | - |
| 10.03.2026 | 1,86 | 1,99 | 1,74 | 1,88 | 1,08% | - |
| 09.03.2026 | 1,89 | 1,89 | 1,66 | 1,86 | -1,59% | 21.600,00 |
| 06.03.2026 | 1,80 | 1,89 | 1,73 | 1,89 | 4,43% | - |
| 05.03.2026 | 1,83 | 1,88 | 1,69 | 1,81 | -0,55% | 8.192,00 |
| 04.03.2026 | 1,68 | 1,82 | 1,63 | 1,82 | 8,36% | - |
| 03.03.2026 | 1,76 | 1,76 | 1,63 | 1,68 | -5,63% | - |
| 02.03.2026 | 1,61 | 1,78 | 1,60 | 1,78 | 5,34% | - |
| 27.02.2026 | 1,75 | 1,80 | 1,68 | 1,69 | -3,99% | - |
| 26.02.2026 | 1,72 | 1,86 | 1,72 | 1,76 | 0,57% | - |
| 25.02.2026 | 1,64 | 1,77 | 1,64 | 1,75 | 2,95% | - |
| 24.02.2026 | 1,66 | 1,75 | 1,59 | 1,70 | 0,59% | - |
| 23.02.2026 | 1,67 | 1,73 | 1,62 | 1,69 | -2,32% | 20.325,00 |
| 20.02.2026 | 1,66 | 1,78 | 1,66 | 1,73 | 1,77% | - |
| 19.02.2026 | 1,71 | 1,75 | 1,66 | 1,70 | -3,97% | - |
| 18.02.2026 | 1,67 | 1,77 | 1,59 | 1,77 | 3,52% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,65 | 1,71 | -7,34% | - |
| 16.02.2026 | 1,72 | 1,84 | 1,72 | 1,84 | 4,25% | - |
| 13.02.2026 | 1,62 | 1,77 | 1,62 | 1,77 | 5,37% | - |
| 12.02.2026 | 1,69 | 1,73 | 1,64 | 1,68 | 0,60% | - |
| 11.02.2026 | 1,74 | 1,79 | 1,61 | 1,67 | -4,58% | - |
| 10.02.2026 | 1,68 | 1,78 | 1,62 | 1,75 | 1,16% | - |
| 09.02.2026 | 1,79 | 1,84 | 1,54 | 1,73 | -3,90% | - |
| 06.02.2026 | 1,60 | 1,81 | 1,60 | 1,80 | 8,79% | - |
| 05.02.2026 | 1,66 | 1,67 | 1,51 | 1,65 | 0,92% | - |
| 04.02.2026 | 1,68 | 1,87 | 1,64 | 1,64 | -5,76% | - |
| 03.02.2026 | 1,56 | 1,74 | 1,54 | 1,74 | 7,43% | - |
| 02.02.2026 | 1,65 | 1,68 | 1,54 | 1,62 | -5,83% | - |
| 30.01.2026 | 1,73 | 1,75 | 1,66 | 1,72 | -1,15% | - |
| 29.01.2026 | 1,76 | 1,86 | 1,69 | 1,74 | -4,41% | - |
| 28.01.2026 | 1,87 | 1,89 | 1,69 | 1,82 | -3,20% | - |
| 27.01.2026 | 1,92 | 1,96 | 1,73 | 1,88 | -2,60% | - |
| 26.01.2026 | 1,97 | 2,04 | 1,85 | 1,93 | -4,70% | - |
| 23.01.2026 | 1,89 | 2,05 | 1,84 | 2,02 | 4,39% | 11.500,00 |
| 22.01.2026 | 1,91 | 1,95 | 1,84 | 1,94 | 4,88% | 17,00 |
| 21.01.2026 | 1,76 | 1,85 | 1,73 | 1,85 | 2,79% | 9.122,00 |
| 20.01.2026 | 1,74 | 1,81 | 1,65 | 1,80 | 3,16% | 40.500,00 |
| 19.01.2026 | 1,64 | 1,82 | 1,64 | 1,74 | -2,52% | 1.155,00 |