3,110$
-4,60%
Echtzeit-Aktienkurs Solid Power Inc
Bid:
Ask:
Aktienkurse zur Solid Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,13 | 3,24 | 3,08 | 3,11 | -4,60% | 4.395.375,00 |
| 05.03.2026 | 3,33 | 3,34 | 3,16 | 3,26 | -2,10% | 4.462.252,00 |
| 04.03.2026 | 3,38 | 3,45 | 3,27 | 3,33 | -0,45% | 4.265.766,00 |
| 03.03.2026 | 3,35 | 3,42 | 3,26 | 3,35 | -5,51% | 5.039.791,00 |
| 02.03.2026 | 3,40 | 3,60 | 3,36 | 3,54 | 0,00% | 4.607.040,00 |
| 27.02.2026 | 3,79 | 3,81 | 3,51 | 3,54 | -8,41% | 5.887.612,00 |
| 26.02.2026 | 3,81 | 3,90 | 3,65 | 3,87 | 5,03% | 5.853.811,00 |
| 25.02.2026 | 3,66 | 3,90 | 3,62 | 3,68 | 4,69% | 6.982.860,00 |
| 24.02.2026 | 3,51 | 3,62 | 3,47 | 3,52 | 1,30% | 5.090.662,00 |
| 20.02.2026 | 3,55 | 3,61 | 3,42 | 3,47 | -4,14% | 3.690.378,00 |
| 19.02.2026 | 3,51 | 3,62 | 3,47 | 3,62 | 0,56% | 2.503.044,00 |
| 18.02.2026 | 3,52 | 3,69 | 3,47 | 3,60 | 2,27% | 3.215.551,00 |
| 17.02.2026 | 3,57 | 3,60 | 3,42 | 3,52 | -3,30% | 3.750.091,00 |
| 13.02.2026 | 3,62 | 3,77 | 3,55 | 3,64 | 0,83% | 4.573.650,00 |
| 12.02.2026 | 3,88 | 3,89 | 3,56 | 3,61 | -7,20% | 7.446.948,00 |
| 11.02.2026 | 3,91 | 3,92 | 3,66 | 3,89 | 0,52% | 5.175.082,00 |
| 10.02.2026 | 4,01 | 4,03 | 3,84 | 3,87 | -3,97% | 4.025.325,00 |
| 09.02.2026 | 4,06 | 4,06 | 3,87 | 4,03 | 2,03% | 4.848.693,00 |
| 06.02.2026 | 3,91 | 4,00 | 3,85 | 3,95 | 5,33% | 5.152.739,00 |
| 05.02.2026 | 3,92 | 4,00 | 3,73 | 3,75 | -7,18% | 5.269.065,00 |
| 04.02.2026 | 4,40 | 4,43 | 3,89 | 4,04 | -8,60% | 8.653.600,00 |
| 03.02.2026 | 4,41 | 4,53 | 4,21 | 4,42 | 3,27% | 5.450.957,00 |
| 02.02.2026 | 4,45 | 4,55 | 4,23 | 4,28 | -4,25% | 5.918.231,00 |
| 30.01.2026 | 4,67 | 4,85 | 4,44 | 4,47 | -7,07% | 6.546.230,00 |
| 29.01.2026 | 4,95 | 4,96 | 4,66 | 4,81 | 1,16% | 8.533.635,00 |
| 28.01.2026 | 5,26 | 5,32 | 4,67 | 4,76 | -8,38% | 12.006.274,00 |
| 27.01.2026 | 5,12 | 5,20 | 5,02 | 5,19 | 1,96% | 3.588.883,00 |
| 26.01.2026 | 5,42 | 5,43 | 5,02 | 5,09 | -8,62% | 5.381.476,00 |
| 22.01.2026 | 5,51 | 5,95 | 5,48 | 5,57 | 5,89% | 9.849.857,00 |
| 21.01.2026 | 5,55 | 5,95 | 4,98 | 5,26 | -3,49% | 10.156.306,00 |
| 20.01.2026 | 5,28 | 5,95 | 5,25 | 5,45 | -2,68% | 7.606.432,00 |
| 16.01.2026 | 5,70 | 5,93 | 5,52 | 5,60 | -0,53% | 6.265.014,00 |
| 15.01.2026 | 5,93 | 6,03 | 5,62 | 5,63 | -2,76% | 6.159.243,00 |
| 14.01.2026 | 5,55 | 5,89 | 5,38 | 5,79 | 3,39% | 7.105.028,00 |
| 13.01.2026 | 5,63 | 5,71 | 5,26 | 5,60 | 2,94% | 6.047.665,00 |
| 12.01.2026 | 5,34 | 5,55 | 5,24 | 5,44 | 2,06% | 4.749.426,00 |
| 09.01.2026 | 5,37 | 5,42 | 5,15 | 5,33 | 0,38% | 4.301.800,00 |
| 08.01.2026 | 5,05 | 5,47 | 5,03 | 5,31 | 5,36% | 6.662.491,00 |
| 07.01.2026 | 5,05 | 5,14 | 4,91 | 5,04 | -1,18% | 3.555.324,00 |
| 06.01.2026 | 5,21 | 5,21 | 4,82 | 5,10 | -0,97% | 6.202.900,00 |
| 05.01.2026 | 4,87 | 5,20 | 4,86 | 5,15 | 10,75% | 7.646.309,00 |
| 02.01.2026 | 4,34 | 4,65 | 4,26 | 4,65 | 9,41% | 4.966.450,00 |
| 31.12.2025 | 4,28 | 4,31 | 4,14 | 4,25 | -0,70% | 6.960.573,00 |
| 30.12.2025 | 4,37 | 4,45 | 4,27 | 4,28 | -2,06% | 3.801.789,00 |
| 29.12.2025 | 4,35 | 4,67 | 4,32 | 4,37 | -2,67% | 6.420.990,00 |
| 26.12.2025 | 4,48 | 4,65 | 4,34 | 4,49 | -0,44% | 6.010.916,00 |
| 24.12.2025 | 4,49 | 4,53 | 4,40 | 4,51 | 0,00% | 2.667.740,00 |
| 23.12.2025 | 4,49 | 4,75 | 4,44 | 4,51 | -1,74% | 6.167.333,00 |
| 22.12.2025 | 4,75 | 4,77 | 4,56 | 4,59 | -1,92% | 5.424.378,00 |
| 19.12.2025 | 4,56 | 4,72 | 4,53 | 4,68 | 3,77% | 6.563.238,00 |
| 18.12.2025 | 4,43 | 4,78 | 4,43 | 4,51 | 4,40% | 5.333.430,00 |
| 17.12.2025 | 4,69 | 4,81 | 4,30 | 4,32 | -6,49% | 7.250.332,00 |
| 16.12.2025 | 4,51 | 4,73 | 4,49 | 4,62 | -0,43% | 5.051.195,00 |
| 15.12.2025 | 4,98 | 5,03 | 4,63 | 4,64 | -5,50% | 6.010.783,00 |
| 12.12.2025 | 5,20 | 5,21 | 4,88 | 4,91 | -5,58% | 5.264.047,00 |
| 11.12.2025 | 4,99 | 5,27 | 4,80 | 5,20 | 1,36% | 6.555.480,00 |
| 10.12.2025 | 5,25 | 5,27 | 5,04 | 5,13 | -3,21% | 5.652.979,00 |
| 09.12.2025 | 5,18 | 5,42 | 4,97 | 5,30 | -0,28% | 6.713.847,00 |
| 08.12.2025 | 5,29 | 5,59 | 5,22 | 5,32 | 2,80% | 11.224.773,00 |
| 05.12.2025 | 5,37 | 5,50 | 5,17 | 5,17 | -4,44% | 8.248.622,00 |
| 04.12.2025 | 5,02 | 5,45 | 4,98 | 5,41 | 7,13% | 8.493.678,00 |
| 03.12.2025 | 4,86 | 5,09 | 4,78 | 5,05 | 3,27% | 5.444.251,00 |
| 02.12.2025 | 4,90 | 5,05 | 4,86 | 4,89 | 0,51% | 5.397.755,00 |
| 01.12.2025 | 5,04 | 5,04 | 4,79 | 4,87 | -6,44% | 6.219.603,00 |
| 28.11.2025 | 5,32 | 5,33 | 5,12 | 5,20 | 0,97% | 4.170.971,00 |
| 26.11.2025 | 5,20 | 5,27 | 4,98 | 5,15 | 0,98% | 6.238.216,00 |
| 25.11.2025 | 5,03 | 5,13 | 4,81 | 5,10 | 0,20% | 6.010.367,00 |
| 24.11.2025 | 5,03 | 5,16 | 4,93 | 5,09 | 1,39% | 11.937.065,00 |
| 20.11.2025 | 5,77 | 5,83 | 5,01 | 5,02 | -8,23% | 11.341.950,00 |
| 19.11.2025 | 5,76 | 5,76 | 5,34 | 5,47 | -4,20% | 8.552.974,00 |
| 18.11.2025 | 5,89 | 6,10 | 5,71 | 5,71 | -4,27% | 11.003.855,00 |
| 17.11.2025 | 5,88 | 6,30 | 5,80 | 5,97 | 1,97% | 8.618.103,00 |
| 13.11.2025 | 6,55 | 6,57 | 5,76 | 5,85 | -12,23% | 13.001.843,00 |
| 12.11.2025 | 7,12 | 7,25 | 6,42 | 6,67 | -5,99% | 10.316.651,00 |
| 11.11.2025 | 7,15 | 7,33 | 6,84 | 7,09 | -3,41% | 9.711.618,00 |
| 10.11.2025 | 7,48 | 8,02 | 7,01 | 7,34 | 7,00% | 21.668.472,00 |
| 07.11.2025 | 6,91 | 6,91 | 6,17 | 6,86 | 1,70% | 15.170.716,00 |
| 06.11.2025 | 8,08 | 8,32 | 6,72 | 6,75 | -20,69% | 26.757.460,00 |
| 05.11.2025 | 6,24 | 8,86 | 6,02 | 8,51 | 51,47% | 81.452.152,00 |
| 04.11.2025 | 6,02 | 6,18 | 5,55 | 5,62 | -12,67% | 13.382.138,00 |
| 03.11.2025 | 6,63 | 7,03 | 6,25 | 6,43 | 2,55% | 22.978.997,00 |
| 31.10.2025 | 6,02 | 6,38 | 5,57 | 6,27 | 17,64% | 22.177.422,00 |
| 30.10.2025 | 5,36 | 5,44 | 5,19 | 5,33 | -3,44% | 6.434.826,00 |
| 29.10.2025 | 5,46 | 5,65 | 5,35 | 5,52 | 1,47% | 7.075.287,00 |
| 28.10.2025 | 5,81 | 5,88 | 5,41 | 5,44 | -6,85% | 7.826.804,00 |
| 27.10.2025 | 6,30 | 6,32 | 5,69 | 5,84 | -5,04% | 11.026.346,00 |
| 24.10.2025 | 5,93 | 6,23 | 5,72 | 6,15 | 8,08% | 8.866.207,00 |
| 23.10.2025 | 5,87 | 5,94 | 5,67 | 5,69 | 0,18% | 6.216.533,00 |
| 22.10.2025 | 6,03 | 6,30 | 5,49 | 5,68 | -8,09% | 11.102.566,00 |
| 21.10.2025 | 6,40 | 6,43 | 6,03 | 6,18 | -5,07% | 8.002.281,00 |
| 20.10.2025 | 6,55 | 6,75 | 6,14 | 6,51 | 2,68% | 10.982.652,00 |
| 17.10.2025 | 6,08 | 6,47 | 5,90 | 6,34 | 4,97% | 15.026.755,00 |
| 16.10.2025 | 7,29 | 8,05 | 5,97 | 6,04 | -15,17% | 18.558.690,00 |
| 15.10.2025 | 7,22 | 7,37 | 6,60 | 7,12 | 2,67% | 16.505.635,00 |
| 14.10.2025 | 6,12 | 7,38 | 5,94 | 6,94 | 10,08% | 24.893.555,00 |
| 13.10.2025 | 6,37 | 6,88 | 6,10 | 6,30 | 7,51% | 20.410.884,00 |
| 10.10.2025 | 6,02 | 7,13 | 5,81 | 5,86 | -2,82% | 27.391.806,00 |
| 09.10.2025 | 6,24 | 6,49 | 5,69 | 6,03 | -3,37% | 13.308.750,00 |
| 08.10.2025 | 6,39 | 6,75 | 5,96 | 6,24 | -0,95% | 20.487.663,00 |
| 07.10.2025 | 5,83 | 6,44 | 5,55 | 6,30 | 9,19% | 26.483.176,00 |