4,560$
-9,52%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 5,08 | 5,08 | 4,41 | 4,56 | -9,52% | 149.037,00 |
| 15.01.2026 | 4,77 | 5,04 | 4,68 | 5,04 | 4,13% | 31.903,00 |
| 14.01.2026 | 4,52 | 4,86 | 4,50 | 4,84 | 5,45% | 59.045,00 |
| 13.01.2026 | 4,41 | 4,64 | 4,36 | 4,59 | 3,61% | 48.959,00 |
| 12.01.2026 | 4,11 | 4,54 | 4,11 | 4,43 | 5,98% | 103.681,00 |
| 09.01.2026 | 4,06 | 4,18 | 4,00 | 4,18 | 2,20% | 14.208,00 |
| 08.01.2026 | 3,77 | 4,11 | 3,61 | 4,09 | 9,65% | 46.925,00 |
| 07.01.2026 | 3,72 | 4,06 | 3,65 | 3,73 | -1,32% | 52.480,00 |
| 06.01.2026 | 3,80 | 3,80 | 3,57 | 3,78 | 0,80% | 14.210,00 |
| 05.01.2026 | 3,61 | 3,81 | 3,59 | 3,75 | 4,75% | 20.907,00 |
| 02.01.2026 | 3,39 | 3,58 | 3,32 | 3,58 | 7,51% | 14.195,00 |
| 31.12.2025 | 3,54 | 3,63 | 3,33 | 3,33 | -7,50% | 57.630,00 |
| 30.12.2025 | 3,71 | 3,75 | 3,55 | 3,60 | -4,00% | 41.243,00 |
| 29.12.2025 | 3,49 | 3,97 | 3,49 | 3,75 | -4,17% | 1.923.442,00 |
| 26.12.2025 | 3,93 | 4,02 | 3,80 | 3,91 | -2,18% | 14.689,00 |
| 24.12.2025 | 4,09 | 4,09 | 3,91 | 4,00 | -0,25% | 8.404,00 |
| 23.12.2025 | 3,98 | 4,08 | 3,87 | 4,01 | -0,50% | 33.985,00 |
| 22.12.2025 | 3,95 | 4,03 | 3,89 | 4,03 | 1,51% | 20.425,00 |
| 19.12.2025 | 3,85 | 3,97 | 3,79 | 3,97 | 3,66% | 13.709,00 |
| 18.12.2025 | 3,82 | 3,88 | 3,76 | 3,83 | 2,13% | 20.243,00 |
| 17.12.2025 | 3,66 | 3,95 | 3,66 | 3,75 | 1,63% | 63.089,00 |
| 16.12.2025 | 3,86 | 3,87 | 3,57 | 3,69 | -4,90% | 26.733,00 |
| 15.12.2025 | 3,93 | 3,99 | 3,76 | 3,88 | -1,02% | 72.800,00 |
| 12.12.2025 | 4,00 | 4,08 | 3,92 | 3,92 | -2,49% | 47.696,00 |
| 11.12.2025 | 4,12 | 4,15 | 3,88 | 4,02 | -3,83% | 22.789,00 |
| 10.12.2025 | 4,15 | 4,26 | 4,01 | 4,18 | -2,56% | 43.651,00 |
| 09.12.2025 | 3,98 | 4,39 | 3,91 | 4,29 | 6,72% | 143.003,00 |
| 08.12.2025 | 3,90 | 4,10 | 3,90 | 4,02 | -2,90% | 35.405,00 |
| 05.12.2025 | 3,99 | 4,22 | 3,85 | 4,14 | -0,24% | 107.177,00 |
| 04.12.2025 | 3,65 | 4,15 | 3,56 | 4,15 | 6,14% | 272.507,00 |
| 03.12.2025 | 3,83 | 4,14 | 3,66 | 3,91 | 11,71% | 20.949.535,00 |
| 02.12.2025 | 3,38 | 3,53 | 3,38 | 3,50 | 4,79% | 6.510,00 |
| 01.12.2025 | 3,46 | 3,50 | 3,30 | 3,34 | -3,47% | 26.693,00 |
| 28.11.2025 | 3,40 | 3,62 | 3,33 | 3,46 | 4,37% | 24.074,00 |
| 26.11.2025 | 3,11 | 3,36 | 3,11 | 3,32 | 4,91% | 18.553,00 |
| 25.11.2025 | 3,02 | 3,24 | 3,02 | 3,16 | 5,86% | 32.268,00 |
| 24.11.2025 | 3,11 | 3,11 | 2,92 | 2,99 | -8,99% | 33.541,00 |
| 20.11.2025 | 3,64 | 3,70 | 3,28 | 3,28 | -7,34% | 28.798,00 |
| 19.11.2025 | 3,51 | 3,64 | 3,47 | 3,54 | 0,57% | 19.215,00 |
| 18.11.2025 | 3,53 | 3,67 | 3,46 | 3,52 | 0,57% | 37.119,00 |
| 17.11.2025 | 3,77 | 3,89 | 3,44 | 3,50 | -15,66% | 68.216,00 |
| 13.11.2025 | 4,04 | 4,26 | 3,98 | 4,15 | -0,12% | 14.090,00 |
| 12.11.2025 | 4,20 | 4,25 | 4,04 | 4,16 | -2,69% | 19.701,00 |
| 11.11.2025 | 3,93 | 4,30 | 3,84 | 4,27 | 4,79% | 25.729,00 |
| 10.11.2025 | 3,90 | 4,10 | 3,79 | 4,08 | 4,76% | 42.839,00 |
| 07.11.2025 | 3,75 | 3,89 | 3,60 | 3,89 | 1,57% | 31.189,00 |
| 06.11.2025 | 3,59 | 3,92 | 3,48 | 3,83 | 2,68% | 44.359,00 |
| 05.11.2025 | 3,44 | 3,79 | 3,40 | 3,73 | 4,48% | 46.590,00 |
| 04.11.2025 | 3,51 | 3,70 | 3,41 | 3,57 | -6,54% | 646.572,00 |
| 03.11.2025 | 4,16 | 4,16 | 3,81 | 3,82 | -8,83% | 63.285,00 |
| 31.10.2025 | 4,38 | 4,51 | 4,01 | 4,19 | 1,45% | 72.886,00 |
| 30.10.2025 | 4,41 | 4,51 | 3,80 | 4,13 | -9,23% | 177.710,00 |
| 29.10.2025 | 4,75 | 4,80 | 4,55 | 4,55 | -3,60% | 36.695,00 |
| 28.10.2025 | 4,85 | 4,87 | 4,72 | 4,72 | -3,08% | 12.567,00 |
| 27.10.2025 | 4,93 | 4,94 | 4,77 | 4,87 | 0,62% | 23.011,00 |
| 24.10.2025 | 4,79 | 4,84 | 4,70 | 4,84 | 2,11% | 12.905,00 |
| 23.10.2025 | 4,76 | 4,78 | 4,57 | 4,74 | 1,07% | 41.667,00 |
| 22.10.2025 | 4,82 | 4,84 | 4,50 | 4,69 | -1,68% | 23.394,00 |
| 21.10.2025 | 4,70 | 4,86 | 4,70 | 4,77 | -2,65% | 16.051,00 |
| 20.10.2025 | 4,64 | 4,95 | 4,63 | 4,90 | 5,15% | 45.225,00 |
| 17.10.2025 | 4,90 | 5,00 | 4,57 | 4,66 | -5,48% | 72.626,00 |
| 16.10.2025 | 5,14 | 5,20 | 4,65 | 4,93 | 0,26% | 567.696,00 |
| 15.10.2025 | 5,02 | 5,20 | 4,83 | 4,92 | 0,35% | 85.777,00 |
| 14.10.2025 | 4,69 | 4,95 | 4,50 | 4,90 | 3,16% | 55.652,00 |
| 13.10.2025 | 4,54 | 4,87 | 4,51 | 4,75 | 6,50% | 73.654,00 |
| 10.10.2025 | 4,78 | 4,90 | 4,45 | 4,46 | -5,51% | 101.071,00 |
| 09.10.2025 | 4,89 | 4,89 | 4,68 | 4,72 | -4,84% | 65.459,00 |
| 08.10.2025 | 5,12 | 5,12 | 4,75 | 4,96 | -0,80% | 66.655,00 |
| 07.10.2025 | 5,20 | 5,21 | 4,92 | 5,00 | -4,76% | 94.259,00 |
| 06.10.2025 | 5,04 | 5,42 | 5,01 | 5,25 | 14,63% | 223.997,00 |
| 02.10.2025 | 4,64 | 4,71 | 4,56 | 4,58 | -0,87% | 38.828,00 |
| 01.10.2025 | 4,49 | 4,67 | 4,34 | 4,62 | 4,52% | 64.756,00 |
| 30.09.2025 | 4,44 | 4,48 | 4,30 | 4,42 | 0,23% | 50.083,00 |
| 29.09.2025 | 4,51 | 4,74 | 4,31 | 4,41 | -4,55% | 86.710,00 |
| 26.09.2025 | 4,57 | 4,94 | 4,57 | 4,62 | -6,67% | 153.075,00 |
| 25.09.2025 | 5,55 | 5,74 | 4,80 | 4,95 | -7,65% | 2.104.293,00 |
| 24.09.2025 | 4,93 | 5,50 | 4,93 | 5,36 | 8,72% | 274.938,00 |
| 23.09.2025 | 5,15 | 5,35 | 4,87 | 4,93 | -2,95% | 206.505,00 |
| 22.09.2025 | 4,75 | 5,35 | 4,54 | 5,08 | 10,68% | 325.523,00 |
| 19.09.2025 | 4,74 | 4,96 | 4,55 | 4,59 | -3,16% | 110.432,00 |
| 18.09.2025 | 4,66 | 4,74 | 4,23 | 4,74 | 5,33% | 211.172,00 |
| 17.09.2025 | 4,15 | 4,80 | 3,95 | 4,50 | 8,17% | 296.601,00 |
| 16.09.2025 | 4,30 | 4,30 | 4,04 | 4,16 | -2,80% | 124.197,00 |
| 15.09.2025 | 4,27 | 4,45 | 4,05 | 4,28 | 5,16% | 1.476.211,00 |
| 12.09.2025 | 4,00 | 4,17 | 4,00 | 4,07 | -2,40% | 69.793,00 |
| 11.09.2025 | 4,31 | 4,31 | 3,93 | 4,17 | 1,21% | 433.673,00 |
| 10.09.2025 | 4,20 | 4,29 | 4,10 | 4,12 | -2,83% | 25.855,00 |
| 09.09.2025 | 4,02 | 4,29 | 3,93 | 4,24 | 5,71% | 64.034,00 |
| 08.09.2025 | 3,98 | 4,17 | 3,92 | 4,01 | 0,28% | 60.698,00 |
| 05.09.2025 | 4,07 | 4,10 | 3,93 | 4,00 | -0,35% | 12.836,00 |
| 04.09.2025 | 3,90 | 4,05 | 3,81 | 4,01 | 5,63% | 43.201,00 |
| 03.09.2025 | 4,00 | 4,00 | 3,80 | 3,80 | -3,80% | 26.769,00 |
| 02.09.2025 | 4,10 | 4,10 | 3,88 | 3,95 | -3,66% | 57.251,00 |
| 29.08.2025 | 4,18 | 4,21 | 4,03 | 4,10 | 1,08% | 19.433,00 |
| 28.08.2025 | 4,11 | 4,27 | 4,04 | 4,06 | 0,40% | 41.255,00 |
| 27.08.2025 | 3,90 | 4,18 | 3,81 | 4,04 | 6,04% | 63.623,00 |
| 26.08.2025 | 4,03 | 4,12 | 3,66 | 3,81 | -6,85% | 56.896,00 |
| 25.08.2025 | 4,11 | 4,17 | 4,08 | 4,09 | -2,27% | 17.180,00 |
| 22.08.2025 | 4,16 | 4,23 | 3,88 | 4,19 | -1,30% | 27.854,00 |
| 21.08.2025 | 4,15 | 4,25 | 4,12 | 4,24 | -0,59% | 28.119,00 |