2,385$
-5,36%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,50 | 2,50 | 2,34 | 2,39 | -5,36% | 10.651,00 |
| 04.09.2026 | 2,34 | 2,53 | 2,34 | 2,52 | 7,69% | 25.543,00 |
| 03.09.2026 | 2,20 | 2,35 | 2,07 | 2,34 | 1,74% | 14.754,00 |
| 02.09.2026 | 2,26 | 2,35 | 2,10 | 2,30 | 1,77% | 20.371,00 |
| 01.09.2026 | 2,25 | 2,42 | 2,19 | 2,26 | 0,89% | 17.374,00 |
| 31.08.2026 | 2,11 | 2,25 | 2,11 | 2,24 | 5,96% | 7.006,00 |
| 28.08.2026 | 2,00 | 2,11 | 1,80 | 2,11 | 5,17% | 27.785,00 |
| 27.08.2026 | 2,08 | 2,10 | 2,01 | 2,01 | -0,99% | 12.301,00 |
| 26.08.2026 | 2,11 | 2,11 | 2,02 | 2,03 | -3,33% | 12.414,00 |
| 25.08.2026 | 2,10 | 2,10 | 2,02 | 2,10 | 4,48% | 8.776,00 |
| 24.08.2026 | 2,18 | 2,32 | 2,01 | 2,01 | -7,80% | 16.846,00 |
| 21.08.2026 | 2,24 | 2,45 | 2,18 | 2,18 | -0,91% | 24.740,00 |
| 20.08.2026 | 2,24 | 2,33 | 2,20 | 2,20 | -0,45% | 24.301,00 |
| 19.08.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 0,00% | 4.233,00 |
| 18.08.2026 | 2,22 | 2,28 | 2,21 | 2,21 | 0,00% | 7.124,00 |
| 17.08.2026 | 2,38 | 2,38 | 2,20 | 2,21 | -7,14% | 12.221,00 |
| 14.08.2026 | 2,33 | 2,46 | 2,33 | 2,38 | -1,24% | 24.924,00 |
| 13.08.2026 | 2,43 | 2,52 | 2,40 | 2,41 | -5,27% | 19.461,00 |
| 12.08.2026 | 2,60 | 2,60 | 2,50 | 2,54 | 3,41% | 5.305,00 |
| 10.08.2026 | 2,43 | 2,47 | 2,43 | 2,46 | -1,60% | 8.347,00 |
| 07.08.2026 | 2,44 | 2,50 | 2,43 | 2,50 | 2,04% | 6.242,00 |
| 06.08.2026 | 2,50 | 2,63 | 2,43 | 2,45 | -5,77% | 5.664,00 |
| 05.08.2026 | 2,56 | 2,60 | 2,41 | 2,60 | 1,36% | 18.956,00 |
| 04.08.2026 | 2,64 | 2,65 | 2,56 | 2,57 | -2,10% | 6.621,00 |
| 03.08.2026 | 2,65 | 2,65 | 2,56 | 2,62 | -1,13% | 4.061,00 |
| 31.07.2026 | 2,64 | 2,69 | 2,64 | 2,65 | 1,92% | 4.550,00 |
| 30.07.2026 | 2,58 | 2,71 | 2,56 | 2,60 | 0,89% | 11.203,00 |
| 29.07.2026 | 2,65 | 2,65 | 2,58 | 2,58 | -3,95% | 2.419,00 |
| 28.07.2026 | 2,60 | 2,69 | 2,59 | 2,68 | 2,80% | 10.138,00 |
| 27.07.2026 | 2,61 | 2,79 | 2,60 | 2,61 | 0,38% | 2.144,00 |
| 24.07.2026 | 2,64 | 2,66 | 2,60 | 2,60 | -1,89% | 2.418,00 |
| 23.07.2026 | 2,80 | 2,80 | 2,65 | 2,65 | 0,57% | 1.631,00 |
| 22.07.2026 | 2,75 | 2,83 | 2,64 | 2,64 | -2,04% | 3.931,00 |
| 21.07.2026 | 2,62 | 2,69 | 2,56 | 2,69 | 4,67% | 6.865,00 |
| 20.07.2026 | 2,61 | 2,61 | 2,57 | 2,57 | 0,16% | 1.086,00 |
| 17.07.2026 | 2,79 | 2,79 | 2,55 | 2,57 | -4,43% | 3.705,00 |
| 16.07.2026 | 2,68 | 2,69 | 2,59 | 2,69 | 1,70% | 5.556,00 |
| 15.07.2026 | 2,69 | 2,69 | 2,60 | 2,64 | 1,54% | 2.645,00 |
| 14.07.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 3.632,00 |
| 13.07.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -1,23% | 1.402,00 |
| 10.07.2026 | 2,62 | 2,68 | 2,59 | 2,59 | -2,19% | 3.089,00 |
| 09.07.2026 | 2,64 | 2,67 | 2,60 | 2,65 | 2,32% | 1.923,00 |
| 08.07.2026 | 2,63 | 2,73 | 2,58 | 2,59 | -3,72% | 5.237,00 |
| 07.07.2026 | 2,65 | 2,69 | 2,59 | 2,69 | -3,24% | 4.352,00 |
| 06.07.2026 | 2,66 | 2,79 | 2,65 | 2,78 | 4,12% | 4.667,00 |
| 02.07.2026 | 2,79 | 2,81 | 2,67 | 2,67 | -0,74% | 4.028,00 |
| 01.07.2026 | 2,72 | 2,79 | 2,69 | 2,69 | -3,93% | 5.260,00 |
| 30.06.2026 | 2,69 | 2,80 | 2,64 | 2,80 | 6,06% | 6.786,00 |
| 29.06.2026 | 2,65 | 2,75 | 2,60 | 2,64 | 1,15% | 14.927,00 |
| 26.06.2026 | 2,58 | 2,72 | 2,58 | 2,61 | 0,77% | 18.837,00 |
| 25.06.2026 | 2,66 | 2,68 | 2,59 | 2,59 | -2,63% | 8.743,00 |
| 24.06.2026 | 2,76 | 2,86 | 2,66 | 2,66 | -1,48% | 9.267,00 |
| 23.06.2026 | 2,72 | 2,80 | 2,66 | 2,70 | -0,74% | 7.349,00 |
| 22.06.2026 | 2,81 | 2,81 | 2,70 | 2,72 | -4,90% | 8.661,00 |
| 18.06.2026 | 2,89 | 2,94 | 2,85 | 2,86 | -1,72% | 10.352,00 |
| 17.06.2026 | 2,93 | 3,00 | 2,90 | 2,91 | 0,00% | 6.481,00 |
| 16.06.2026 | 3,01 | 3,01 | 2,88 | 2,91 | 0,34% | 12.712,00 |
| 15.06.2026 | 3,05 | 3,05 | 2,87 | 2,90 | -3,65% | 14.245,00 |
| 12.06.2026 | 2,91 | 3,09 | 2,91 | 3,01 | 2,38% | 12.169,00 |
| 11.06.2026 | 3,10 | 3,10 | 2,89 | 2,94 | 3,89% | 6.317,00 |
| 10.06.2026 | 2,85 | 3,05 | 2,83 | 2,83 | -1,05% | 17.124,00 |
| 09.06.2026 | 2,97 | 3,05 | 2,82 | 2,86 | -4,03% | 19.492,00 |
| 08.06.2026 | 2,96 | 3,13 | 2,82 | 2,98 | 2,05% | 20.112,00 |
| 05.06.2026 | 3,16 | 3,29 | 2,90 | 2,92 | -7,89% | 56.815,00 |
| 04.06.2026 | 3,23 | 3,25 | 3,10 | 3,17 | 0,63% | 20.127,00 |
| 03.06.2026 | 3,52 | 3,52 | 3,11 | 3,15 | -11,02% | 24.877,00 |
| 02.06.2026 | 3,79 | 3,82 | 3,51 | 3,54 | -6,96% | 16.043,00 |
| 01.06.2026 | 3,78 | 3,84 | 3,69 | 3,81 | 5,11% | 31.803,00 |
| 29.05.2026 | 3,71 | 3,78 | 3,61 | 3,62 | -2,43% | 37.698,00 |
| 28.05.2026 | 3,45 | 3,79 | 3,45 | 3,71 | 6,30% | 40.459,00 |
| 27.05.2026 | 3,13 | 3,50 | 3,13 | 3,49 | 9,75% | 42.460,00 |
| 26.05.2026 | 3,01 | 3,22 | 3,00 | 3,18 | 5,65% | 23.143,00 |
| 22.05.2026 | 3,06 | 3,28 | 2,99 | 3,01 | -4,75% | 53.964,00 |
| 21.05.2026 | 2,71 | 3,16 | 2,71 | 3,16 | 10,68% | 27.329,00 |
| 20.05.2026 | 2,70 | 2,87 | 2,65 | 2,86 | 8,14% | 12.197,00 |
| 19.05.2026 | 2,83 | 2,87 | 2,64 | 2,64 | -9,59% | 33.828,00 |
| 18.05.2026 | 2,96 | 3,00 | 2,89 | 2,92 | 0,34% | 10.951,00 |
| 15.05.2026 | 2,99 | 3,03 | 2,80 | 2,91 | -3,32% | 40.943,00 |
| 14.05.2026 | 3,00 | 3,04 | 2,90 | 3,01 | -2,59% | 20.846,00 |
| 13.05.2026 | 3,00 | 3,16 | 2,89 | 3,09 | 3,00% | 44.458,00 |
| 12.05.2026 | 2,85 | 3,00 | 2,83 | 3,00 | 4,90% | 29.928,00 |
| 11.05.2026 | 2,74 | 3,04 | 2,74 | 2,86 | 4,76% | 75.597,00 |
| 08.05.2026 | 3,54 | 3,54 | 2,55 | 2,73 | -19,71% | 135.991,00 |
| 07.05.2026 | 3,33 | 3,54 | 3,33 | 3,40 | 0,89% | 9.547,00 |
| 06.05.2026 | 3,22 | 3,45 | 3,22 | 3,37 | 6,31% | 22.660,00 |
| 05.05.2026 | 3,09 | 3,40 | 3,07 | 3,17 | 1,93% | 17.040,00 |
| 04.05.2026 | 3,25 | 3,34 | 3,06 | 3,11 | -1,74% | 30.086,00 |
| 01.05.2026 | 3,11 | 3,27 | 3,11 | 3,17 | -3,36% | 16.730,00 |
| 30.04.2026 | 3,32 | 3,38 | 3,09 | 3,28 | -1,95% | 10.661,00 |
| 29.04.2026 | 3,32 | 3,49 | 3,30 | 3,34 | -1,47% | 9.634,00 |
| 28.04.2026 | 3,40 | 3,58 | 3,39 | 3,39 | -1,45% | 41.628,00 |
| 27.04.2026 | 3,44 | 3,48 | 3,35 | 3,44 | 1,03% | 20.057,00 |
| 24.04.2026 | 3,43 | 3,43 | 3,03 | 3,41 | 1,04% | 47.174,00 |
| 23.04.2026 | 3,28 | 3,45 | 3,15 | 3,37 | 4,33% | 54.942,00 |
| 22.04.2026 | 3,30 | 3,32 | 3,12 | 3,23 | -0,15% | 10.217,00 |
| 21.04.2026 | 3,28 | 3,35 | 3,03 | 3,24 | 1,09% | 11.937,00 |
| 20.04.2026 | 3,16 | 3,45 | 2,99 | 3,20 | 5,61% | 115.576,00 |
| 17.04.2026 | 3,00 | 3,16 | 2,97 | 3,03 | 3,41% | 27.240,00 |
| 16.04.2026 | 2,84 | 3,00 | 2,83 | 2,93 | -0,68% | 8.737,00 |
| 15.04.2026 | 2,82 | 2,97 | 2,72 | 2,95 | 3,15% | 23.130,00 |