5,150$
0,98%
Echtzeit-Aktienkurs Solid Power Inc
Bid:
Ask:
Aktienkurse zur Solid Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 4,45 | 6,31 | 4,32 | 5,77 | 48,71% | 54.370.076,00 |
| 02.10.2025 | 3,81 | 3,89 | 3,66 | 3,88 | 4,58% | 9.547.022,00 |
| 01.10.2025 | 3,42 | 3,73 | 3,42 | 3,71 | 6,30% | 7.628.656,00 |
| 30.09.2025 | 3,51 | 3,56 | 3,42 | 3,49 | -0,85% | 7.593.115,00 |
| 29.09.2025 | 3,84 | 3,96 | 3,46 | 3,52 | -5,63% | 14.744.590,00 |
| 26.09.2025 | 3,80 | 3,90 | 3,72 | 3,73 | -1,45% | 7.425.672,00 |
| 25.09.2025 | 3,82 | 3,93 | 3,70 | 3,79 | -3,69% | 7.796.233,00 |
| 24.09.2025 | 4,36 | 4,40 | 3,83 | 3,93 | -8,60% | 14.050.102,00 |
| 23.09.2025 | 4,54 | 4,59 | 4,24 | 4,30 | -5,08% | 11.326.785,00 |
| 22.09.2025 | 4,15 | 4,66 | 3,97 | 4,53 | 8,76% | 20.399.574,00 |
| 19.09.2025 | 3,97 | 4,21 | 3,81 | 4,17 | 6,52% | 20.323.421,00 |
| 18.09.2025 | 3,85 | 3,98 | 3,76 | 3,91 | 1,56% | 12.641.307,00 |
| 17.09.2025 | 3,74 | 4,01 | 3,72 | 3,85 | 2,94% | 9.990.942,00 |
| 16.09.2025 | 3,97 | 4,00 | 3,65 | 3,74 | -6,03% | 9.659.842,00 |
| 15.09.2025 | 3,91 | 4,02 | 3,73 | 3,98 | 4,74% | 9.205.551,00 |
| 12.09.2025 | 3,71 | 3,86 | 3,62 | 3,80 | 3,26% | 6.071.258,00 |
| 11.09.2025 | 3,54 | 3,85 | 3,53 | 3,68 | 3,37% | 6.610.257,00 |
| 10.09.2025 | 3,84 | 3,85 | 3,55 | 3,56 | -5,82% | 9.042.037,00 |
| 09.09.2025 | 3,99 | 4,02 | 3,65 | 3,78 | -3,57% | 8.472.490,00 |
| 08.09.2025 | 4,39 | 4,50 | 3,91 | 3,92 | -6,44% | 11.438.186,00 |
| 05.09.2025 | 4,07 | 4,20 | 3,91 | 4,19 | 6,62% | 6.059.365,00 |
| 04.09.2025 | 3,91 | 3,94 | 3,75 | 3,93 | 0,26% | 6.996.637,00 |
| 03.09.2025 | 4,09 | 4,13 | 3,92 | 3,92 | -3,69% | 6.984.440,00 |
| 02.09.2025 | 4,10 | 4,37 | 3,97 | 4,07 | -6,00% | 8.804.169,00 |
| 29.08.2025 | 4,54 | 4,58 | 4,16 | 4,33 | -5,25% | 8.947.275,00 |
| 28.08.2025 | 4,48 | 4,70 | 4,37 | 4,57 | 3,16% | 5.929.322,00 |
| 27.08.2025 | 4,72 | 4,73 | 4,41 | 4,43 | -5,94% | 5.606.145,00 |
| 26.08.2025 | 4,73 | 5,01 | 4,69 | 4,71 | -0,42% | 8.029.354,00 |
| 25.08.2025 | 4,66 | 4,89 | 4,49 | 4,73 | -1,05% | 7.261.402,00 |
| 22.08.2025 | 4,34 | 4,79 | 4,16 | 4,78 | 10,65% | 10.216.075,00 |
| 21.08.2025 | 4,13 | 4,37 | 4,08 | 4,32 | 4,85% | 6.204.599,00 |
| 20.08.2025 | 4,05 | 4,21 | 3,87 | 4,12 | 0,00% | 8.015.295,00 |
| 19.08.2025 | 4,73 | 4,74 | 3,90 | 4,12 | -10,04% | 13.894.079,00 |
| 18.08.2025 | 5,06 | 5,31 | 4,55 | 4,58 | -9,49% | 9.606.870,00 |
| 15.08.2025 | 5,35 | 5,37 | 4,97 | 5,06 | -5,77% | 9.550.550,00 |
| 14.08.2025 | 4,60 | 5,62 | 4,58 | 5,37 | 11,41% | 20.192.198,00 |
| 13.08.2025 | 4,13 | 4,83 | 4,09 | 4,82 | 16,71% | 11.762.345,00 |
| 12.08.2025 | 3,98 | 4,22 | 3,94 | 4,13 | 5,90% | 6.993.969,00 |
| 11.08.2025 | 4,12 | 4,25 | 3,86 | 3,90 | 0,00% | 8.259.033,00 |
| 08.08.2025 | 4,47 | 4,62 | 3,82 | 3,90 | -12,95% | 12.553.177,00 |
| 07.08.2025 | 3,50 | 4,54 | 3,50 | 4,48 | 30,61% | 24.399.410,00 |
| 06.08.2025 | 3,41 | 3,64 | 3,37 | 3,43 | -5,25% | 7.554.896,00 |
| 05.08.2025 | 3,54 | 3,74 | 3,40 | 3,62 | 7,42% | 10.585.470,00 |
| 04.08.2025 | 3,20 | 3,40 | 3,11 | 3,37 | 8,53% | 6.946.857,00 |
| 01.08.2025 | 2,95 | 3,20 | 2,90 | 3,11 | -2,66% | 9.242.798,00 |
| 31.07.2025 | 3,15 | 3,33 | 3,14 | 3,19 | 0,63% | 6.421.625,00 |
| 30.07.2025 | 3,31 | 3,42 | 3,13 | 3,17 | -1,71% | 12.748.794,00 |
| 29.07.2025 | 3,90 | 3,90 | 3,18 | 3,23 | -20,37% | 21.633.271,00 |
| 28.07.2025 | 4,35 | 4,68 | 3,99 | 4,05 | -6,03% | 10.490.612,00 |
| 25.07.2025 | 4,44 | 4,44 | 4,07 | 4,31 | 0,00% | 8.970.598,00 |
| 24.07.2025 | 3,96 | 4,77 | 3,92 | 4,31 | 8,29% | 19.200.052,00 |
| 23.07.2025 | 4,05 | 4,25 | 3,84 | 3,98 | -1,49% | 10.855.194,00 |
| 22.07.2025 | 3,52 | 4,18 | 3,45 | 4,04 | 8,31% | 19.135.659,00 |
| 21.07.2025 | 4,19 | 4,30 | 3,48 | 3,73 | -1,06% | 25.926.308,00 |
| 18.07.2025 | 3,32 | 3,86 | 3,25 | 3,77 | 17,08% | 25.823.554,00 |
| 17.07.2025 | 3,15 | 3,40 | 3,11 | 3,22 | 3,54% | 16.062.941,00 |
| 16.07.2025 | 3,23 | 3,32 | 3,01 | 3,11 | -2,20% | 19.082.436,00 |
| 15.07.2025 | 2,70 | 3,21 | 2,67 | 3,18 | 19,10% | 17.770.080,00 |
| 14.07.2025 | 2,43 | 2,70 | 2,38 | 2,67 | 7,23% | 6.527.378,00 |
| 11.07.2025 | 2,55 | 2,67 | 2,47 | 2,49 | -4,60% | 6.143.910,00 |
| 10.07.2025 | 2,57 | 2,65 | 2,50 | 2,61 | 1,16% | 6.356.663,00 |
| 09.07.2025 | 2,56 | 2,70 | 2,46 | 2,58 | 2,79% | 12.281.607,00 |
| 08.07.2025 | 2,30 | 2,62 | 2,28 | 2,51 | 10,09% | 11.444.174,00 |
| 07.07.2025 | 2,42 | 2,42 | 2,22 | 2,28 | -7,32% | 8.210.052,00 |
| 03.07.2025 | 2,50 | 2,54 | 2,42 | 2,46 | -0,40% | 7.309.017,00 |