1,700$
-5,03%
Echtzeit-Aktienkurs Carbon Revolution Public Limited
Bid:
Ask:
Aktienkurse zur Carbon Revolution Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,78 | 1,78 | 1,72 | 1,74 | -4,40% | 15.800,00 |
| 16.12.2025 | 1,80 | 1,86 | 1,75 | 1,82 | 0,40% | 19.683,00 |
| 15.12.2025 | 1,88 | 1,92 | 1,80 | 1,81 | -3,58% | 21.546,00 |
| 12.12.2025 | 1,79 | 1,94 | 1,76 | 1,88 | -2,08% | 44.174,00 |
| 11.12.2025 | 1,72 | 2,00 | 1,65 | 1,92 | -7,69% | 172.951,00 |
| 10.12.2025 | 2,15 | 2,25 | 2,03 | 2,08 | -4,59% | 1.675.183,00 |
| 09.12.2025 | 2,05 | 2,24 | 1,85 | 2,18 | 10,10% | 58.059,00 |
| 08.12.2025 | 1,79 | 2,03 | 1,78 | 1,98 | 13,14% | 38.864,00 |
| 05.12.2025 | 1,80 | 1,88 | 1,75 | 1,75 | -2,78% | 16.791,00 |
| 04.12.2025 | 1,77 | 1,84 | 1,73 | 1,80 | 2,86% | 20.647,00 |
| 03.12.2025 | 1,72 | 1,75 | 1,67 | 1,75 | 2,94% | 7.232,00 |
| 02.12.2025 | 1,64 | 1,77 | 1,64 | 1,70 | 0,59% | 14.394,00 |
| 01.12.2025 | 1,89 | 1,93 | 1,65 | 1,69 | -10,58% | 56.370,00 |
| 28.11.2025 | 1,75 | 2,08 | 1,73 | 1,89 | 6,18% | 70.734,00 |
| 26.11.2025 | 1,68 | 1,91 | 1,68 | 1,78 | 2,89% | 106.305,00 |
| 25.11.2025 | 1,54 | 1,80 | 1,54 | 1,73 | 10,19% | 26.019,00 |
| 24.11.2025 | 1,53 | 1,62 | 1,53 | 1,57 | 0,64% | 13.331,00 |
| 21.11.2025 | 1,50 | 1,57 | 1,48 | 1,56 | 1,96% | 14.994,00 |
| 20.11.2025 | 1,77 | 1,83 | 1,53 | 1,53 | -14,04% | 40.018,00 |
| 19.11.2025 | 1,74 | 1,84 | 1,69 | 1,78 | -3,78% | 58.577,00 |
| 18.11.2025 | 2,56 | 2,56 | 1,75 | 1,85 | -30,45% | 145.371,00 |
| 17.11.2025 | 2,75 | 2,82 | 2,55 | 2,66 | -2,21% | 30.606,00 |
| 14.11.2025 | 2,59 | 2,72 | 2,33 | 2,72 | 5,02% | 31.546,00 |
| 13.11.2025 | 2,65 | 2,73 | 2,57 | 2,59 | -5,82% | 20.170,00 |
| 12.11.2025 | 2,80 | 2,80 | 2,71 | 2,75 | -0,36% | 13.734,00 |
| 11.11.2025 | 2,62 | 2,81 | 2,26 | 2,76 | -3,50% | 236.643,00 |
| 10.11.2025 | 3,81 | 4,02 | 2,75 | 2,86 | -28,50% | 172.996,00 |
| 07.11.2025 | 4,03 | 4,33 | 3,77 | 4,00 | -1,72% | 93.436,00 |
| 06.11.2025 | 4,40 | 4,40 | 4,01 | 4,07 | -8,95% | 44.232,00 |
| 05.11.2025 | 4,22 | 4,58 | 4,20 | 4,47 | 5,92% | 28.074,00 |
| 04.11.2025 | 4,18 | 4,37 | 4,14 | 4,22 | -3,87% | 94.611,00 |
| 03.11.2025 | 4,64 | 4,70 | 4,11 | 4,39 | -6,00% | 64.285,00 |
| 31.10.2025 | 4,91 | 5,13 | 4,16 | 4,67 | -3,11% | 100.921,00 |
| 30.10.2025 | 6,41 | 6,53 | 4,81 | 4,82 | -25,85% | 273.656,00 |
| 29.10.2025 | 6,92 | 7,24 | 6,14 | 6,50 | -3,42% | 159.706,00 |
| 28.10.2025 | 5,30 | 7,23 | 5,30 | 6,73 | 22,36% | 332.213,00 |
| 27.10.2025 | 5,15 | 5,62 | 5,12 | 5,50 | -0,36% | 55.593,00 |
| 24.10.2025 | 5,14 | 5,58 | 5,05 | 5,52 | 4,15% | 72.806,00 |
| 23.10.2025 | 4,89 | 5,47 | 4,89 | 5,30 | 2,91% | 50.875,00 |
| 22.10.2025 | 4,75 | 5,50 | 4,71 | 5,15 | 1,38% | 153.334,00 |
| 21.10.2025 | 5,28 | 5,28 | 4,87 | 5,08 | -3,24% | 91.826,00 |
| 20.10.2025 | 4,76 | 5,26 | 4,76 | 5,25 | -1,69% | 286.079,00 |
| 17.10.2025 | 4,50 | 5,64 | 4,37 | 5,34 | 43,36% | 26.216.656,00 |
| 16.10.2025 | 3,83 | 3,83 | 3,60 | 3,73 | -4,49% | 246.851,00 |
| 15.10.2025 | 3,80 | 4,03 | 3,56 | 3,90 | 2,63% | 43.224,00 |
| 14.10.2025 | 3,94 | 3,94 | 3,72 | 3,80 | -0,26% | 24.100,00 |
| 13.10.2025 | 4,11 | 4,20 | 3,78 | 3,81 | -9,50% | 19.806,00 |
| 10.10.2025 | 4,05 | 4,21 | 3,91 | 4,21 | -1,17% | 43.063,00 |
| 09.10.2025 | 4,21 | 4,32 | 4,15 | 4,26 | 1,43% | 20.783,00 |
| 08.10.2025 | 4,21 | 4,38 | 4,15 | 4,20 | 0,24% | 16.252,00 |
| 07.10.2025 | 4,39 | 4,40 | 4,17 | 4,19 | 1,21% | 4.619,00 |
| 06.10.2025 | 4,30 | 4,33 | 4,10 | 4,14 | -3,27% | 14.152,00 |
| 03.10.2025 | 4,44 | 4,44 | 4,28 | 4,28 | -0,23% | 991,00 |
| 02.10.2025 | 4,13 | 4,29 | 4,13 | 4,29 | 3,00% | 8.181,00 |
| 01.10.2025 | 4,10 | 4,22 | 4,10 | 4,17 | 0,85% | 6.239,00 |
| 30.09.2025 | 4,20 | 4,44 | 4,13 | 4,13 | -1,27% | 17.666,00 |
| 29.09.2025 | 4,10 | 4,34 | 3,99 | 4,18 | 2,83% | 11.766,00 |
| 26.09.2025 | 4,32 | 4,32 | 4,07 | 4,07 | -3,37% | 12.814,00 |
| 25.09.2025 | 4,23 | 4,31 | 4,19 | 4,21 | -0,47% | 11.714,00 |
| 24.09.2025 | 4,48 | 4,66 | 4,05 | 4,23 | -10,19% | 32.159,00 |
| 23.09.2025 | 4,40 | 4,94 | 4,28 | 4,71 | 8,78% | 163.448,00 |
| 22.09.2025 | 4,01 | 4,35 | 3,94 | 4,33 | 7,98% | 45.885,00 |
| 19.09.2025 | 4,19 | 4,26 | 4,00 | 4,01 | -6,09% | 13.468,00 |
| 18.09.2025 | 4,12 | 4,32 | 4,12 | 4,27 | 2,77% | 17.836,00 |
| 17.09.2025 | 4,01 | 4,23 | 4,01 | 4,16 | -1,77% | 3.240,00 |
| 16.09.2025 | 3,92 | 4,30 | 3,92 | 4,23 | 1,93% | 20.137,00 |
| 15.09.2025 | 4,20 | 4,20 | 4,04 | 4,15 | 2,47% | 13.658,00 |
| 12.09.2025 | 4,09 | 4,26 | 4,05 | 4,05 | -2,88% | 23.671,00 |
| 11.09.2025 | 4,11 | 4,32 | 4,09 | 4,17 | 1,21% | 14.446,00 |
| 10.09.2025 | 4,00 | 4,16 | 4,00 | 4,12 | 2,23% | 8.357,00 |
| 09.09.2025 | 4,13 | 4,26 | 3,90 | 4,03 | -0,49% | 16.915,00 |
| 08.09.2025 | 4,10 | 4,30 | 4,00 | 4,05 | -4,26% | 25.339,00 |
| 05.09.2025 | 4,27 | 4,51 | 4,01 | 4,23 | -0,94% | 73.633,00 |
| 04.09.2025 | 3,99 | 5,02 | 3,89 | 4,27 | 4,66% | 215.344,00 |
| 03.09.2025 | 3,89 | 4,24 | 3,72 | 4,08 | 2,00% | 18.104,00 |
| 02.09.2025 | 4,18 | 4,25 | 3,99 | 4,00 | -6,76% | 5.385,00 |
| 29.08.2025 | 4,21 | 4,35 | 4,19 | 4,29 | 3,13% | 4.508,00 |
| 28.08.2025 | 4,34 | 4,42 | 4,09 | 4,16 | -0,95% | 13.139,00 |
| 27.08.2025 | 4,24 | 4,66 | 4,20 | 4,20 | -0,94% | 25.260,00 |
| 26.08.2025 | 4,36 | 4,42 | 4,24 | 4,24 | -2,75% | 12.553,00 |
| 25.08.2025 | 4,33 | 4,50 | 4,21 | 4,36 | 0,46% | 27.357,00 |
| 22.08.2025 | 4,04 | 4,45 | 4,04 | 4,34 | -0,46% | 23.814,00 |
| 21.08.2025 | 4,11 | 4,43 | 4,11 | 4,36 | 5,57% | 11.432,00 |
| 20.08.2025 | 4,26 | 4,50 | 4,11 | 4,13 | -3,50% | 25.501,00 |
| 19.08.2025 | 4,30 | 4,55 | 4,28 | 4,28 | -2,73% | 29.818,00 |
| 18.08.2025 | 4,44 | 4,64 | 4,37 | 4,40 | -4,45% | 21.877,00 |
| 15.08.2025 | 4,68 | 4,80 | 4,19 | 4,61 | 2,56% | 56.069,00 |
| 14.08.2025 | 4,75 | 4,75 | 4,24 | 4,49 | -6,45% | 58.861,00 |
| 13.08.2025 | 4,61 | 4,96 | 4,61 | 4,80 | 4,11% | 48.008,00 |
| 12.08.2025 | 4,91 | 4,92 | 4,45 | 4,61 | -6,87% | 69.178,00 |
| 11.08.2025 | 4,96 | 5,29 | 4,77 | 4,95 | -0,80% | 56.437,00 |
| 08.08.2025 | 4,48 | 5,77 | 4,11 | 4,99 | 10,40% | 344.290,00 |
| 07.08.2025 | 4,59 | 5,09 | 4,44 | 4,52 | -2,67% | 143.774,00 |
| 06.08.2025 | 4,16 | 5,11 | 4,16 | 4,64 | 9,79% | 90.623,00 |
| 05.08.2025 | 3,88 | 4,38 | 3,88 | 4,23 | 6,02% | 61.423,00 |
| 04.08.2025 | 3,51 | 4,01 | 3,50 | 3,99 | 8,72% | 120.748,00 |
| 01.08.2025 | 3,81 | 4,00 | 3,28 | 3,67 | -3,67% | 55.702,00 |
| 31.07.2025 | 3,92 | 4,26 | 3,60 | 3,81 | 2,97% | 338.468,00 |
| 30.07.2025 | 4,49 | 4,49 | 3,70 | 3,70 | -22,92% | 128.061,00 |
| 29.07.2025 | 4,39 | 4,90 | 4,30 | 4,80 | -11,44% | 252.946,00 |