2,780$
4,12%
Echtzeit-Aktienkurs Carbon Revolution Public Limited
Bid:
Ask:
Aktienkurse zur Carbon Revolution Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,71 | 2,78 | 2,66 | 2,78 | 4,12% | 17.952,00 |
| 01.07.2025 | 2,83 | 2,95 | 2,54 | 2,67 | -5,32% | 50.884,00 |
| 30.06.2025 | 3,09 | 3,14 | 2,70 | 2,82 | -1,23% | 125.548,00 |
| 27.06.2025 | 2,68 | 3,10 | 2,68 | 2,86 | 4,20% | 112.777,00 |
| 26.06.2025 | 3,11 | 3,11 | 2,50 | 2,74 | -13,26% | 206.012,00 |
| 25.06.2025 | 3,10 | 4,09 | 3,00 | 3,16 | 4,60% | 3.021.750,00 |
| 24.06.2025 | 2,24 | 3,55 | 2,24 | 3,02 | 34,22% | 5.300.925,00 |
| 23.06.2025 | 2,54 | 2,54 | 2,22 | 2,25 | -13,79% | 42.254,00 |
| 20.06.2025 | 2,16 | 2,61 | 2,11 | 2,61 | 18,64% | 177.566,00 |
| 18.06.2025 | 2,20 | 2,32 | 2,15 | 2,20 | -2,22% | 85.360,00 |
| 17.06.2025 | 2,36 | 2,41 | 2,19 | 2,25 | -7,02% | 41.704,00 |
| 16.06.2025 | 2,45 | 2,56 | 2,40 | 2,42 | -4,35% | 28.829,00 |
| 13.06.2025 | 2,49 | 2,55 | 2,45 | 2,53 | -1,21% | 8.199,00 |
| 12.06.2025 | 2,64 | 2,72 | 2,55 | 2,56 | -5,50% | 27.521,00 |
| 11.06.2025 | 2,58 | 2,75 | 2,58 | 2,71 | 5,29% | 41.480,00 |
| 10.06.2025 | 2,66 | 2,70 | 2,41 | 2,57 | -6,26% | 30.367,00 |
| 09.06.2025 | 2,80 | 2,86 | 2,66 | 2,75 | -1,80% | 38.037,00 |
| 06.06.2025 | 2,93 | 3,00 | 2,75 | 2,80 | -3,08% | 39.399,00 |
| 05.06.2025 | 2,92 | 3,20 | 2,84 | 2,89 | 4,91% | 40.144,00 |
| 04.06.2025 | 3,02 | 3,15 | 2,75 | 2,75 | -8,95% | 40.528,00 |
| 03.06.2025 | 3,20 | 3,20 | 3,01 | 3,02 | -0,98% | 27.041,00 |
| 02.06.2025 | 3,02 | 3,39 | 3,02 | 3,05 | -1,61% | 37.114,00 |
| 30.05.2025 | 3,09 | 3,27 | 3,07 | 3,10 | -2,52% | 8.850,00 |
| 29.05.2025 | 3,07 | 3,50 | 3,04 | 3,18 | 0,32% | 44.764,00 |
| 28.05.2025 | 3,24 | 3,24 | 2,95 | 3,17 | -0,94% | 31.919,00 |
| 27.05.2025 | 3,12 | 3,42 | 3,10 | 3,20 | -0,16% | 20.274,00 |
| 23.05.2025 | 3,26 | 3,32 | 3,11 | 3,21 | -3,17% | 32.436,00 |
| 22.05.2025 | 3,38 | 3,44 | 3,25 | 3,31 | -5,02% | 34.547,00 |
| 21.05.2025 | 3,49 | 3,57 | 3,30 | 3,49 | -3,19% | 48.483,00 |
| 20.05.2025 | 3,45 | 3,65 | 3,40 | 3,60 | 1,41% | 91.342,00 |
| 19.05.2025 | 3,50 | 3,57 | 3,18 | 3,55 | 9,23% | 92.076,00 |
| 16.05.2025 | 2,98 | 3,44 | 2,93 | 3,25 | -5,25% | 237.158,00 |
| 15.05.2025 | 3,85 | 3,88 | 3,12 | 3,43 | 12,83% | 7.046.914,00 |
| 14.05.2025 | 2,89 | 3,05 | 2,64 | 3,04 | 6,29% | 36.930,00 |
| 13.05.2025 | 2,89 | 3,27 | 2,70 | 2,86 | -2,72% | 56.290,00 |
| 12.05.2025 | 2,98 | 3,00 | 2,90 | 2,94 | 1,73% | 4.971,00 |
| 09.05.2025 | 3,11 | 3,17 | 2,87 | 2,89 | -8,25% | 6.728,00 |
| 08.05.2025 | 2,86 | 3,22 | 2,86 | 3,15 | 10,14% | 23.959,00 |
| 07.05.2025 | 2,78 | 3,03 | 2,78 | 2,86 | 2,51% | 19.824,00 |
| 06.05.2025 | 3,01 | 3,17 | 2,79 | 2,79 | -10,00% | 20.242,00 |
| 05.05.2025 | 3,78 | 3,83 | 3,01 | 3,10 | -10,66% | 28.738,00 |
| 02.05.2025 | 3,46 | 4,70 | 3,40 | 3,47 | 4,84% | 146.163,00 |
| 01.05.2025 | 3,44 | 3,45 | 3,26 | 3,31 | -4,34% | 4.829,00 |
| 30.04.2025 | 2,95 | 3,46 | 2,94 | 3,46 | 4,37% | 32.423,00 |
| 29.04.2025 | 3,04 | 3,45 | 2,88 | 3,32 | 8,33% | 89.692,00 |
| 28.04.2025 | 2,86 | 3,38 | 2,86 | 3,06 | 0,00% | 45.754,00 |
| 25.04.2025 | 2,90 | 3,17 | 2,85 | 3,06 | 3,73% | 93.250,00 |
| 24.04.2025 | 2,91 | 3,16 | 2,86 | 2,95 | -3,28% | 49.915,00 |
| 23.04.2025 | 3,28 | 3,45 | 3,05 | 3,05 | -3,17% | 23.269,00 |
| 22.04.2025 | 3,00 | 3,17 | 2,84 | 3,15 | 9,00% | 10.675,00 |
| 21.04.2025 | 3,28 | 3,28 | 2,80 | 2,89 | -10,53% | 3.918,00 |
| 17.04.2025 | 3,05 | 3,23 | 2,90 | 3,23 | 11,00% | 4.345,00 |
| 16.04.2025 | 2,88 | 3,13 | 2,85 | 2,91 | -3,00% | 12.370,00 |
| 15.04.2025 | 3,00 | 3,24 | 3,00 | 3,00 | -2,60% | 6.430,00 |
| 14.04.2025 | 2,88 | 3,25 | 2,75 | 3,08 | 10,00% | 30.437,00 |
| 11.04.2025 | 2,66 | 2,85 | 2,59 | 2,80 | 6,46% | 27.852,00 |
| 10.04.2025 | 2,69 | 2,77 | 2,41 | 2,63 | -0,75% | 210.679,00 |
| 09.04.2025 | 2,31 | 2,74 | 2,15 | 2,65 | 10,88% | 83.265,00 |
| 08.04.2025 | 2,51 | 2,67 | 2,32 | 2,39 | -4,40% | 48.178,00 |
| 07.04.2025 | 2,40 | 2,51 | 2,39 | 2,50 | 5,04% | 4.476,00 |
| 04.04.2025 | 2,46 | 2,51 | 2,30 | 2,38 | -7,75% | 9.751,00 |
| 03.04.2025 | 2,72 | 2,81 | 2,57 | 2,58 | -5,49% | 6.319,00 |
| 02.04.2025 | 2,88 | 3,11 | 2,73 | 2,73 | -1,80% | 6.689,00 |
| 01.04.2025 | 2,82 | 2,99 | 2,73 | 2,78 | 4,91% | 7.905,00 |
| 31.03.2025 | 2,64 | 2,89 | 2,64 | 2,65 | -12,25% | 7.058,00 |
| 28.03.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -0,98% | 4.269,00 |
| 27.03.2025 | 3,19 | 3,31 | 3,05 | 3,05 | -1,93% | 5.472,00 |
| 26.03.2025 | 3,24 | 3,24 | 3,04 | 3,11 | -2,51% | 3.876,00 |
| 25.03.2025 | 3,28 | 3,29 | 3,05 | 3,19 | 5,98% | 6.395,00 |
| 24.03.2025 | 3,03 | 3,30 | 3,00 | 3,01 | 0,67% | 38.318,00 |
| 21.03.2025 | 2,79 | 3,45 | 2,72 | 2,99 | 8,73% | 48.125,00 |
| 20.03.2025 | 3,00 | 3,00 | 2,75 | 2,75 | -6,14% | 3.265,00 |
| 19.03.2025 | 2,94 | 2,94 | 2,83 | 2,93 | 0,34% | 3.658,00 |
| 18.03.2025 | 2,83 | 2,98 | 2,80 | 2,92 | 4,66% | 1.522,00 |
| 17.03.2025 | 2,77 | 3,06 | 2,72 | 2,79 | 0,72% | 8.755,00 |
| 14.03.2025 | 2,75 | 3,19 | 2,75 | 2,77 | 0,36% | 14.401,00 |
| 13.03.2025 | 3,01 | 3,32 | 2,72 | 2,76 | -3,83% | 75.741,00 |
| 12.03.2025 | 3,04 | 3,04 | 2,79 | 2,87 | 5,51% | 13.552,00 |
| 11.03.2025 | 2,82 | 2,84 | 2,72 | 2,72 | -3,55% | 8.335,00 |
| 10.03.2025 | 2,95 | 2,96 | 2,82 | 2,82 | -4,41% | 11.802,00 |
| 07.03.2025 | 2,97 | 2,97 | 2,85 | 2,95 | -1,62% | 9.285,00 |
| 06.03.2025 | 2,92 | 3,00 | 2,87 | 3,00 | 2,34% | 6.283,00 |
| 05.03.2025 | 2,84 | 3,04 | 2,84 | 2,93 | 0,00% | 6.114,00 |
| 04.03.2025 | 3,03 | 3,10 | 2,81 | 2,93 | -6,98% | 41.849,00 |
| 03.03.2025 | 3,15 | 3,17 | 3,08 | 3,15 | -0,32% | 10.654,00 |
| 28.02.2025 | 3,11 | 3,29 | 3,11 | 3,16 | -0,94% | 11.102,00 |
| 27.02.2025 | 3,52 | 3,62 | 3,16 | 3,19 | -11,88% | 20.217,00 |
| 26.02.2025 | 3,42 | 3,62 | 3,42 | 3,62 | 0,00% | 4.507,00 |
| 25.02.2025 | 3,65 | 3,65 | 3,50 | 3,62 | -0,82% | 13.105,00 |
| 24.02.2025 | 3,61 | 3,65 | 3,48 | 3,65 | -0,27% | 21.022,00 |
| 21.02.2025 | 3,55 | 3,79 | 3,50 | 3,66 | 2,52% | 26.381,00 |
| 20.02.2025 | 3,53 | 3,64 | 3,39 | 3,57 | 1,62% | 32.674,00 |
| 19.02.2025 | 3,72 | 4,41 | 3,43 | 3,51 | -7,55% | 184.955,00 |
| 18.02.2025 | 3,65 | 3,81 | 3,65 | 3,80 | 3,26% | 10.303,00 |
| 14.02.2025 | 3,58 | 4,00 | 3,58 | 3,68 | -2,90% | 17.227,00 |
| 13.02.2025 | 3,57 | 3,84 | 3,57 | 3,79 | 3,27% | 10.030,00 |
| 12.02.2025 | 3,77 | 3,79 | 3,50 | 3,67 | -7,09% | 32.898,00 |
| 11.02.2025 | 3,81 | 3,95 | 3,70 | 3,95 | -0,75% | 8.080,00 |
| 10.02.2025 | 3,82 | 4,00 | 3,70 | 3,98 | 2,58% | 92.572,00 |
| 07.02.2025 | 4,01 | 4,19 | 3,88 | 3,88 | -8,71% | 229.268,00 |