2,030$
3,57%
Echtzeit-Aktienkurs Solid Power
Bid:
Ask:
Aktienkurse zur Solid Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,92 | 2,03 | 1,91 | 2,03 | 3,57% | 3.094.575,00 |
| 19.10.2026 | 2,07 | 2,07 | 1,93 | 1,96 | -2,73% | 3.847.552,00 |
| 16.10.2026 | 2,12 | 2,15 | 2,01 | 2,02 | -4,95% | 2.193.745,00 |
| 15.10.2026 | 2,04 | 2,15 | 2,02 | 2,12 | 1,92% | 3.250.479,00 |
| 14.10.2026 | 2,12 | 2,13 | 2,06 | 2,08 | -3,26% | 2.850.093,00 |
| 13.10.2026 | 2,21 | 2,25 | 2,12 | 2,15 | -3,59% | 3.102.349,00 |
| 12.10.2026 | 2,35 | 2,36 | 2,23 | 2,23 | -6,50% | 2.832.674,00 |
| 09.10.2026 | 2,45 | 2,47 | 2,37 | 2,39 | -1,45% | 2.694.427,00 |
| 08.10.2026 | 2,38 | 2,43 | 2,35 | 2,42 | 0,83% | 3.782.723,00 |
| 07.10.2026 | 2,32 | 2,42 | 2,28 | 2,40 | 2,13% | 2.382.778,00 |
| 06.10.2026 | 2,35 | 2,39 | 2,32 | 2,35 | 2,17% | 2.257.600,00 |
| 05.10.2026 | 2,33 | 2,34 | 2,28 | 2,30 | -1,29% | 1.945.971,00 |
| 02.10.2026 | 2,43 | 2,44 | 2,32 | 2,33 | -1,27% | 2.308.696,00 |
| 01.10.2026 | 2,35 | 2,43 | 2,30 | 2,36 | -0,63% | 2.734.449,00 |
| 30.09.2026 | 2,31 | 2,42 | 2,29 | 2,38 | 4,63% | 3.331.549,00 |
| 29.09.2026 | 2,29 | 2,31 | 2,24 | 2,27 | 0,44% | 3.049.367,00 |
| 28.09.2026 | 2,36 | 2,36 | 2,26 | 2,26 | -5,44% | 2.801.120,00 |
| 25.09.2026 | 2,36 | 2,43 | 2,33 | 2,39 | 1,27% | 2.520.418,00 |
| 24.09.2026 | 2,33 | 2,38 | 2,29 | 2,36 | 0,21% | 3.046.397,00 |
| 23.09.2026 | 2,51 | 2,51 | 2,35 | 2,36 | -5,61% | 3.785.142,00 |
| 22.09.2026 | 2,52 | 2,52 | 2,46 | 2,50 | 0,40% | 2.617.354,00 |
| 21.09.2026 | 2,52 | 2,55 | 2,44 | 2,49 | 0,81% | 3.185.429,00 |
| 18.09.2026 | 2,55 | 2,58 | 2,43 | 2,47 | -3,14% | 4.874.723,00 |
| 17.09.2026 | 2,46 | 2,59 | 2,45 | 2,55 | 6,49% | 2.970.628,00 |
| 16.09.2026 | 2,44 | 2,46 | 2,36 | 2,39 | -1,44% | 2.513.282,00 |
| 15.09.2026 | 2,45 | 2,47 | 2,39 | 2,43 | -1,42% | 1.736.912,00 |
| 14.09.2026 | 2,46 | 2,52 | 2,42 | 2,46 | -2,77% | 2.103.573,00 |
| 11.09.2026 | 2,51 | 2,54 | 2,47 | 2,53 | 2,64% | 2.330.959,00 |
| 10.09.2026 | 2,39 | 2,54 | 2,38 | 2,47 | 1,02% | 2.398.645,00 |
| 09.09.2026 | 2,57 | 2,59 | 2,43 | 2,44 | -5,06% | 3.022.487,00 |
| 08.09.2026 | 2,60 | 2,66 | 2,57 | 2,57 | 2,19% | 4.475.692,00 |
| 04.09.2026 | 2,46 | 2,53 | 2,44 | 2,52 | 1,00% | 2.038.942,00 |
| 03.09.2026 | 2,50 | 2,55 | 2,45 | 2,49 | 1,63% | 2.592.629,00 |
| 02.09.2026 | 2,32 | 2,48 | 2,32 | 2,45 | 5,15% | 3.356.126,00 |
| 01.09.2026 | 2,28 | 2,36 | 2,24 | 2,33 | 0,00% | 2.444.954,00 |
| 31.08.2026 | 2,31 | 2,38 | 2,29 | 2,33 | -0,21% | 3.055.494,00 |
| 28.08.2026 | 2,38 | 2,41 | 2,33 | 2,34 | -1,68% | 2.263.890,00 |
| 27.08.2026 | 2,43 | 2,44 | 2,35 | 2,38 | 1,28% | 2.112.921,00 |
| 26.08.2026 | 2,35 | 2,40 | 2,30 | 2,35 | 0,21% | 1.954.313,00 |
| 25.08.2026 | 2,33 | 2,37 | 2,29 | 2,34 | 1,74% | 1.536.318,00 |
| 24.08.2026 | 2,33 | 2,33 | 2,26 | 2,30 | -3,16% | 2.239.804,00 |
| 21.08.2026 | 2,35 | 2,43 | 2,34 | 2,38 | 3,71% | 2.991.659,00 |
| 20.08.2026 | 2,29 | 2,31 | 2,21 | 2,29 | -1,29% | 2.674.595,00 |
| 19.08.2026 | 2,30 | 2,34 | 2,26 | 2,32 | 2,20% | 2.165.519,00 |
| 18.08.2026 | 2,27 | 2,31 | 2,23 | 2,27 | -3,61% | 2.492.303,00 |
| 17.08.2026 | 2,40 | 2,42 | 2,31 | 2,36 | -3,48% | 2.326.993,00 |
| 14.08.2026 | 2,40 | 2,45 | 2,39 | 2,44 | 2,09% | 2.053.172,00 |
| 13.08.2026 | 2,34 | 2,44 | 2,33 | 2,39 | 1,49% | 2.974.159,00 |
| 12.08.2026 | 2,45 | 2,49 | 2,35 | 2,36 | -1,87% | 2.632.154,00 |
| 11.08.2026 | 2,39 | 2,48 | 2,37 | 2,40 | 2,13% | 2.937.927,00 |
| 10.08.2026 | 2,34 | 2,41 | 2,27 | 2,35 | 0,43% | 4.496.629,00 |
| 07.08.2026 | 2,25 | 2,37 | 2,24 | 2,34 | 6,61% | 3.351.082,00 |
| 06.08.2026 | 2,12 | 2,24 | 2,08 | 2,20 | 2,09% | 4.675.678,00 |
| 05.08.2026 | 2,19 | 2,20 | 2,08 | 2,15 | -6,72% | 5.745.693,00 |
| 04.08.2026 | 2,21 | 2,33 | 2,19 | 2,31 | 8,22% | 5.439.004,00 |
| 03.08.2026 | 2,07 | 2,17 | 2,06 | 2,13 | 3,15% | 4.199.232,00 |
| 31.07.2026 | 2,13 | 2,13 | 2,01 | 2,07 | 0,00% | 3.327.684,00 |
| 30.07.2026 | 2,02 | 2,10 | 2,00 | 2,07 | 2,99% | 4.415.521,00 |
| 29.07.2026 | 2,10 | 2,12 | 1,99 | 2,01 | -5,42% | 3.295.087,00 |
| 28.07.2026 | 2,08 | 2,12 | 1,98 | 2,12 | -0,93% | 6.535.921,00 |
| 27.07.2026 | 2,12 | 2,19 | 2,09 | 2,14 | 3,38% | 3.156.871,00 |
| 24.07.2026 | 2,15 | 2,16 | 2,05 | 2,07 | -3,72% | 3.900.558,00 |
| 23.07.2026 | 2,26 | 2,30 | 2,14 | 2,15 | -7,13% | 4.417.172,00 |
| 22.07.2026 | 2,35 | 2,41 | 2,30 | 2,32 | -1,70% | 2.917.533,00 |
| 21.07.2026 | 2,35 | 2,41 | 2,32 | 2,36 | 1,73% | 2.773.774,00 |
| 20.07.2026 | 2,31 | 2,34 | 2,26 | 2,32 | 0,22% | 4.031.195,00 |
| 17.07.2026 | 2,27 | 2,35 | 2,23 | 2,31 | -2,12% | 2.894.712,00 |
| 16.07.2026 | 2,39 | 2,41 | 2,34 | 2,36 | -2,48% | 4.691.850,00 |
| 15.07.2026 | 2,41 | 2,51 | 2,40 | 2,42 | 1,89% | 4.286.351,00 |
| 14.07.2026 | 2,28 | 2,38 | 2,25 | 2,38 | 6,03% | 3.887.145,00 |
| 13.07.2026 | 2,28 | 2,31 | 2,21 | 2,24 | -3,45% | 3.247.331,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,32 | 2,32 | -4,13% | 2.474.807,00 |
| 09.07.2026 | 2,38 | 2,44 | 2,33 | 2,42 | 1,26% | 2.998.891,00 |
| 08.07.2026 | 2,35 | 2,41 | 2,32 | 2,39 | -1,04% | 4.297.287,00 |
| 07.07.2026 | 2,59 | 2,61 | 2,39 | 2,42 | -7,82% | 5.339.666,00 |
| 06.07.2026 | 2,52 | 2,72 | 2,50 | 2,62 | 3,97% | 3.211.086,00 |
| 02.07.2026 | 2,60 | 2,71 | 2,47 | 2,52 | -2,33% | 4.701.173,00 |
| 01.07.2026 | 2,55 | 2,70 | 2,54 | 2,58 | 0,00% | 3.663.955,00 |
| 30.06.2026 | 2,59 | 2,64 | 2,53 | 2,58 | -0,77% | 3.288.006,00 |
| 29.06.2026 | 2,64 | 2,67 | 2,48 | 2,60 | 0,78% | 5.453.132,00 |
| 26.06.2026 | 2,51 | 2,65 | 2,51 | 2,58 | -0,96% | 10.526.018,00 |
| 25.06.2026 | 2,65 | 2,68 | 2,56 | 2,61 | -1,70% | 3.967.625,00 |
| 24.06.2026 | 2,72 | 2,72 | 2,60 | 2,65 | -2,93% | 4.221.823,00 |
| 23.06.2026 | 2,69 | 2,84 | 2,68 | 2,73 | -2,50% | 4.016.060,00 |
| 22.06.2026 | 2,86 | 2,97 | 2,79 | 2,80 | -2,44% | 4.302.799,00 |
| 18.06.2026 | 2,81 | 2,88 | 2,72 | 2,87 | 6,30% | 7.011.354,00 |
| 17.06.2026 | 2,74 | 2,81 | 2,68 | 2,70 | -1,10% | 3.548.447,00 |
| 16.06.2026 | 2,79 | 2,88 | 2,73 | 2,73 | -4,21% | 3.832.854,00 |
| 15.06.2026 | 2,93 | 3,00 | 2,84 | 2,85 | 1,79% | 5.018.296,00 |
| 12.06.2026 | 2,85 | 2,86 | 2,74 | 2,80 | -1,06% | 4.462.818,00 |
| 11.06.2026 | 2,76 | 2,83 | 2,73 | 2,83 | 2,17% | 5.055.239,00 |
| 10.06.2026 | 2,80 | 2,91 | 2,76 | 2,77 | -0,72% | 4.188.287,00 |
| 09.06.2026 | 2,96 | 2,98 | 2,70 | 2,79 | -5,58% | 5.511.600,00 |
| 08.06.2026 | 3,00 | 3,07 | 2,95 | 2,96 | 1,03% | 4.106.138,00 |
| 05.06.2026 | 3,23 | 3,23 | 2,90 | 2,93 | -11,76% | 6.507.768,00 |
| 04.06.2026 | 3,20 | 3,43 | 3,20 | 3,32 | 0,00% | 3.951.662,00 |
| 03.06.2026 | 3,52 | 3,52 | 3,26 | 3,32 | -8,43% | 6.568.109,00 |
| 02.06.2026 | 3,40 | 3,70 | 3,37 | 3,62 | 6,16% | 9.074.331,00 |
| 01.06.2026 | 3,18 | 3,43 | 3,17 | 3,41 | 3,02% | 6.077.404,00 |
| 29.05.2026 | 3,32 | 3,39 | 3,22 | 3,31 | -2,36% | 5.110.553,00 |