2,810$
4,46%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 2,79 | 2,81 | 2,68 | 2,81 | 4,46% | 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 |
| 14.04.2026 | 2,85 | 2,96 | 2,85 | 2,86 | 0,70% | 53.037,00 |
| 13.04.2026 | 2,89 | 2,91 | 2,81 | 2,84 | -3,73% | 10.633,00 |
| 10.04.2026 | 2,77 | 2,95 | 2,66 | 2,95 | 6,12% | 24.091,00 |
| 09.04.2026 | 2,78 | 2,88 | 2,77 | 2,78 | 0,36% | 10.741,00 |
| 08.04.2026 | 2,80 | 2,85 | 2,64 | 2,77 | -2,81% | 13.018,00 |
| 07.04.2026 | 2,81 | 2,88 | 2,80 | 2,85 | 2,15% | 9.626,00 |
| 06.04.2026 | 2,58 | 2,85 | 2,58 | 2,79 | -0,36% | 21.871,00 |
| 02.04.2026 | 2,78 | 2,95 | 2,56 | 2,80 | -2,10% | 21.682,00 |
| 01.04.2026 | 2,83 | 2,92 | 2,78 | 2,86 | 2,14% | 7.635,00 |
| 31.03.2026 | 2,68 | 2,80 | 2,67 | 2,80 | 4,28% | 15.401,00 |
| 30.03.2026 | 2,66 | 2,72 | 2,58 | 2,69 | 6,13% | 16.329,00 |
| 27.03.2026 | 2,74 | 2,74 | 2,42 | 2,53 | -4,89% | 50.527,00 |
| 26.03.2026 | 2,70 | 2,76 | 2,63 | 2,66 | -2,21% | 10.508,00 |
| 25.03.2026 | 2,65 | 2,86 | 2,65 | 2,72 | 4,21% | 51.636,00 |
| 24.03.2026 | 2,50 | 2,61 | 2,41 | 2,61 | 0,00% | 24.785,00 |
| 23.03.2026 | 2,50 | 2,66 | 2,43 | 2,61 | 0,00% | 35.575,00 |
| 20.03.2026 | 2,86 | 2,90 | 2,54 | 2,61 | -8,10% | 52.751,00 |
| 19.03.2026 | 2,93 | 2,93 | 2,72 | 2,84 | -3,07% | 36.474,00 |
| 18.03.2026 | 2,98 | 2,99 | 2,83 | 2,93 | 0,34% | 23.648,00 |
| 17.03.2026 | 3,01 | 3,03 | 2,90 | 2,92 | -4,26% | 16.513,00 |
| 16.03.2026 | 3,04 | 3,09 | 2,94 | 3,05 | -1,61% | 32.020,00 |
| 13.03.2026 | 3,10 | 3,16 | 3,07 | 3,10 | -0,96% | 18.328,00 |
| 12.03.2026 | 3,17 | 3,26 | 3,04 | 3,13 | -2,80% | 32.073,00 |
| 11.03.2026 | 3,19 | 3,22 | 3,13 | 3,22 | 2,55% | 26.521,00 |
| 10.03.2026 | 3,19 | 3,23 | 3,12 | 3,14 | -6,27% | 52.136,00 |
| 09.03.2026 | 3,25 | 3,41 | 3,08 | 3,35 | 1,82% | 70.646,00 |
| 06.03.2026 | 3,23 | 3,42 | 3,09 | 3,29 | -6,27% | 223.427,00 |
| 05.03.2026 | 3,31 | 3,56 | 3,10 | 3,51 | 7,67% | 9.685.081,00 |
| 04.03.2026 | 3,26 | 3,35 | 3,25 | 3,26 | -0,31% | 2.656,00 |
| 03.03.2026 | 3,21 | 3,44 | 3,21 | 3,27 | -1,80% | 4.496,00 |
| 02.03.2026 | 3,36 | 3,54 | 3,27 | 3,33 | -0,89% | 6.228,00 |
| 27.02.2026 | 3,36 | 3,46 | 3,36 | 3,36 | -2,04% | 4.278,00 |
| 26.02.2026 | 3,45 | 3,46 | 3,32 | 3,43 | -1,44% | 7.527,00 |
| 25.02.2026 | 3,40 | 3,57 | 3,39 | 3,48 | 3,11% | 18.337,00 |
| 24.02.2026 | 3,42 | 3,44 | 3,21 | 3,38 | -3,30% | 14.159,00 |
| 23.02.2026 | 3,57 | 3,58 | 3,45 | 3,49 | -2,51% | 5.996,00 |
| 20.02.2026 | 3,43 | 3,70 | 3,43 | 3,58 | 5,29% | 21.390,00 |
| 19.02.2026 | 3,35 | 3,69 | 3,32 | 3,40 | -0,29% | 28.862,00 |
| 18.02.2026 | 3,44 | 3,71 | 3,20 | 3,41 | -2,57% | 220.686,00 |
| 17.02.2026 | 3,50 | 3,50 | 3,42 | 3,50 | 0,00% | 10.379,00 |
| 13.02.2026 | 3,30 | 3,64 | 3,25 | 3,50 | 4,79% | 28.692,00 |
| 12.02.2026 | 3,50 | 3,50 | 3,30 | 3,34 | -1,76% | 4.262,00 |
| 11.02.2026 | 3,52 | 3,52 | 3,31 | 3,40 | -1,16% | 7.592,00 |
| 10.02.2026 | 3,47 | 3,48 | 3,35 | 3,44 | 0,58% | 12.587,00 |
| 09.02.2026 | 3,49 | 3,50 | 3,40 | 3,42 | -3,12% | 11.215,00 |