1,040€
-10,73%
Echtzeit-Aktienkurs Polestar Automotive Holding UK PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Polestar Automotive Holding UK PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 1,18 | 1,21 | 1,00 | 1,05 | -11,62% | 2.359,00 |
| 15.01.2025 | 1,13 | 1,20 | 1,00 | 1,19 | 4,85% | - |
| 14.01.2025 | 1,10 | 1,18 | 1,08 | 1,13 | 0,89% | 300,00 |
| 13.01.2025 | 1,14 | 1,14 | 1,03 | 1,12 | -0,44% | - |
| 10.01.2025 | 1,11 | 1,15 | 1,05 | 1,13 | 2,55% | 34.780,00 |
| 09.01.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 1,57% | - |
| 08.01.2025 | 1,08 | 1,13 | 1,02 | 1,08 | 1,40% | - |
| 07.01.2025 | 1,09 | 1,15 | 1,05 | 1,07 | -2,29% | - |
| 06.01.2025 | 1,17 | 1,22 | 1,07 | 1,09 | -6,42% | - |
| 03.01.2025 | 1,06 | 1,19 | 1,04 | 1,17 | 9,88% | - |
| 02.01.2025 | 1,01 | 1,09 | 0,99 | 1,06 | 1,92% | - |
| 30.12.2024 | 1,06 | 1,08 | 1,03 | 1,04 | -2,34% | 250,00 |
| 27.12.2024 | 1,04 | 1,09 | 0,99 | 1,07 | 3,39% | - |
| 23.12.2024 | 0,97 | 1,05 | 0,92 | 1,03 | 7,27% | - |
| 20.12.2024 | 0,90 | 0,98 | 0,86 | 0,96 | 6,29% | 200,00 |
| 19.12.2024 | 0,82 | 0,92 | 0,82 | 0,91 | 9,95% | - |
| 18.12.2024 | 0,87 | 0,89 | 0,81 | 0,82 | -4,41% | 34.500,00 |
| 17.12.2024 | 0,92 | 0,93 | 0,85 | 0,86 | -6,20% | 10.000,00 |
| 16.12.2024 | 0,97 | 0,99 | 0,90 | 0,92 | -4,96% | 200,00 |
| 13.12.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -2,22% | 1.720,00 |
| 12.12.2024 | 1,03 | 1,06 | 0,99 | 0,99 | -2,56% | 8.000,00 |
| 11.12.2024 | 1,04 | 1,08 | 1,00 | 1,02 | -1,74% | 3.996,00 |
| 10.12.2024 | 1,07 | 1,10 | 1,03 | 1,03 | -4,17% | - |
| 09.12.2024 | 1,04 | 1,14 | 1,04 | 1,08 | 3,85% | 100,00 |
| 06.12.2024 | 1,02 | 1,06 | 1,00 | 1,04 | 3,08% | - |
| 05.12.2024 | 1,00 | 1,03 | 0,99 | 1,01 | 1,51% | 3.000,00 |
| 04.12.2024 | 1,01 | 1,04 | 0,97 | 0,99 | -2,07% | 400,00 |
| 03.12.2024 | 1,03 | 1,06 | 0,98 | 1,01 | -0,98% | - |
| 02.12.2024 | 1,11 | 1,15 | 0,99 | 1,02 | -3,49% | - |
| 29.11.2024 | 1,03 | 1,09 | 1,03 | 1,06 | 2,91% | - |
| 28.11.2024 | 1,04 | 1,04 | 1,02 | 1,03 | 0,29% | 2.000,00 |
| 27.11.2024 | 1,06 | 1,10 | 1,00 | 1,03 | -2,47% | - |
| 26.11.2024 | 1,15 | 1,19 | 1,05 | 1,05 | -9,07% | - |
| 25.11.2024 | 1,10 | 1,17 | 1,04 | 1,16 | 5,95% | 20,00 |
| 22.11.2024 | 1,04 | 1,18 | 1,04 | 1,09 | 4,79% | 63.000,00 |
| 21.11.2024 | 0,98 | 1,05 | 0,96 | 1,04 | 6,21% | 3.500,00 |
| 20.11.2024 | 0,98 | 1,01 | 0,94 | 0,98 | 1,55% | 15.400,00 |
| 19.11.2024 | 1,05 | 1,08 | 0,96 | 0,97 | -7,29% | 16.200,00 |
| 18.11.2024 | 1,10 | 1,15 | 1,04 | 1,04 | -5,87% | 1.500,00 |
| 15.11.2024 | 1,12 | 1,17 | 1,07 | 1,11 | -4,07% | 30.000,00 |
| 14.11.2024 | 1,18 | 1,20 | 1,11 | 1,16 | 0,26% | 500,00 |
| 13.11.2024 | 1,14 | 1,23 | 1,14 | 1,15 | -1,71% | - |
| 12.11.2024 | 1,16 | 1,17 | 1,10 | 1,17 | 1,91% | 300,00 |
| 11.11.2024 | 1,17 | 1,21 | 1,15 | 1,15 | -1,12% | - |
| 08.11.2024 | 1,17 | 1,20 | 1,10 | 1,16 | -0,77% | - |
| 07.11.2024 | 1,11 | 1,20 | 1,09 | 1,17 | 7,23% | - |
| 06.11.2024 | 1,18 | 1,30 | 1,08 | 1,09 | -6,42% | 2.800,00 |
| 05.11.2024 | 1,12 | 1,18 | 1,12 | 1,17 | 3,55% | - |
| 04.11.2024 | 1,05 | 1,17 | 1,05 | 1,13 | 7,74% | 1.200,00 |
| 01.11.2024 | 1,02 | 1,07 | 1,02 | 1,05 | 2,15% | - |
| 31.10.2024 | 1,08 | 1,11 | 1,02 | 1,03 | -4,47% | - |
| 30.10.2024 | 1,17 | 1,20 | 1,06 | 1,07 | -8,13% | 10.000,00 |
| 29.10.2024 | 1,28 | 1,29 | 1,16 | 1,17 | -8,25% | 4.000,00 |
| 28.10.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 3,66% | 48.000,00 |
| 25.10.2024 | 1,22 | 1,26 | 1,20 | 1,23 | 1,49% | 7.200,00 |
| 24.10.2024 | 1,18 | 1,23 | 1,16 | 1,21 | 4,04% | 1.478,00 |
| 23.10.2024 | 1,22 | 1,25 | 1,15 | 1,16 | -5,29% | 6.100,00 |
| 22.10.2024 | 1,19 | 1,27 | 1,16 | 1,23 | 3,37% | 26.120,00 |
| 21.10.2024 | 1,17 | 1,20 | 1,13 | 1,19 | 1,37% | - |
| 18.10.2024 | 1,13 | 1,18 | 1,11 | 1,17 | 2,54% | 4.000,00 |
| 17.10.2024 | 1,17 | 1,18 | 1,12 | 1,14 | -1,89% | 19.770,00 |
| 16.10.2024 | 1,10 | 1,17 | 1,00 | 1,17 | 5,14% | - |
| 15.10.2024 | 1,21 | 1,26 | 1,11 | 1,11 | -10,14% | 2.000,00 |
| 14.10.2024 | 1,32 | 1,32 | 1,22 | 1,23 | -6,80% | 2.750,00 |
| 11.10.2024 | 1,34 | 1,35 | 1,18 | 1,32 | -2,00% | 8.150,00 |
| 10.10.2024 | 1,45 | 1,46 | 1,31 | 1,35 | -7,53% | 60.000,00 |
| 09.10.2024 | 1,40 | 1,48 | 1,35 | 1,46 | 5,80% | - |
| 08.10.2024 | 1,49 | 1,52 | 1,37 | 1,38 | -8,00% | 9.804,00 |
| 07.10.2024 | 1,54 | 1,55 | 1,41 | 1,50 | -2,60% | 6.000,00 |
| 04.10.2024 | 1,56 | 1,59 | 1,52 | 1,54 | -0,96% | - |
| 03.10.2024 | 1,53 | 1,56 | 1,48 | 1,56 | 1,97% | 2.500,00 |
| 02.10.2024 | 1,54 | 1,62 | 1,49 | 1,53 | -3,17% | 5.000,00 |
| 01.10.2024 | 1,51 | 1,60 | 1,47 | 1,58 | 0,96% | 6.000,00 |
| 30.09.2024 | 1,66 | 1,70 | 1,53 | 1,56 | -4,29% | - |
| 27.09.2024 | 1,56 | 1,67 | 1,53 | 1,63 | 4,82% | 70.600,00 |
| 26.09.2024 | 1,52 | 1,64 | 1,52 | 1,56 | 1,63% | 24.658,00 |
| 25.09.2024 | 1,54 | 1,56 | 1,47 | 1,53 | -0,65% | 200,00 |
| 24.09.2024 | 1,40 | 1,56 | 1,40 | 1,54 | 10,00% | 252.342,00 |
| 23.09.2024 | 1,35 | 1,42 | 1,29 | 1,40 | 3,47% | 20.400,00 |
| 20.09.2024 | 1,43 | 1,44 | 1,32 | 1,35 | -5,38% | 22.160,00 |
| 19.09.2024 | 1,47 | 1,57 | 1,42 | 1,43 | -2,39% | 8.700,00 |
| 18.09.2024 | 1,54 | 1,56 | 1,37 | 1,47 | -4,56% | 10.800,00 |
| 17.09.2024 | 1,65 | 1,74 | 1,49 | 1,54 | -5,25% | 4.000,00 |
| 16.09.2024 | 1,47 | 1,62 | 1,41 | 1,62 | 10,58% | 18.280,00 |
| 13.09.2024 | 1,41 | 1,50 | 1,38 | 1,47 | 3,02% | - |
| 12.09.2024 | 1,37 | 1,43 | 1,29 | 1,42 | 5,49% | 38.500,00 |
| 11.09.2024 | 1,46 | 1,51 | 1,29 | 1,35 | -5,73% | 38.070,00 |
| 10.09.2024 | 1,36 | 1,49 | 1,35 | 1,43 | 6,32% | 79.743,00 |
| 09.09.2024 | 1,25 | 1,37 | 1,21 | 1,35 | 8,64% | - |
| 06.09.2024 | 1,17 | 1,32 | 1,08 | 1,24 | 4,65% | 12.000,00 |
| 05.09.2024 | 1,10 | 1,21 | 1,07 | 1,18 | 8,73% | 22.300,00 |
| 04.09.2024 | 1,25 | 1,27 | 1,05 | 1,09 | -13,86% | 7.905,00 |
| 03.09.2024 | 1,08 | 1,32 | 1,07 | 1,26 | 18,26% | 2.900,00 |
| 02.09.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -2,73% | 12.000,00 |
| 30.08.2024 | 0,96 | 1,10 | 0,96 | 1,10 | 15,34% | 3.460,00 |
| 29.08.2024 | 0,86 | 1,04 | 0,85 | 0,95 | 11,87% | 22.668,00 |
| 28.08.2024 | 1,00 | 1,02 | 0,83 | 0,85 | -14,64% | 28.124,00 |
| 27.08.2024 | 0,91 | 1,01 | 0,89 | 1,00 | 8,61% | 247.500,00 |
| 26.08.2024 | 0,82 | 0,92 | 0,74 | 0,92 | 15,76% | 30.000,00 |
| 23.08.2024 | 0,75 | 0,82 | 0,75 | 0,79 | 6,73% | - |