4,190$
-0,95%
Echtzeit-Aktienkurs Carbon Revolution Public Limited
Bid:
Ask:
Aktienkurse zur Carbon Revolution Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 4,20 | 4,23 | 4,19 | 4,19 | -0,95% | 763,00 |
| 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 |
| 28.07.2025 | 4,70 | 9,20 | 4,65 | 5,42 | 10,39% | 3.870.513,00 |
| 25.07.2025 | 3,45 | 5,50 | 3,41 | 4,91 | 42,32% | 2.940.015,00 |
| 24.07.2025 | 3,85 | 3,96 | 3,14 | 3,45 | -11,31% | 60.574,00 |
| 23.07.2025 | 3,83 | 3,95 | 3,80 | 3,89 | 1,57% | 13.736,00 |
| 22.07.2025 | 3,54 | 3,83 | 3,54 | 3,83 | 6,98% | 29.370,00 |
| 21.07.2025 | 4,00 | 4,20 | 3,44 | 3,58 | -13,94% | 160.279,00 |
| 18.07.2025 | 4,72 | 4,72 | 4,00 | 4,16 | -5,02% | 121.297,00 |
| 17.07.2025 | 4,80 | 4,94 | 4,36 | 4,38 | -11,16% | 60.849,00 |
| 16.07.2025 | 5,10 | 5,10 | 4,80 | 4,93 | -3,33% | 68.938,00 |
| 15.07.2025 | 5,33 | 5,37 | 4,82 | 5,10 | -4,14% | 133.350,00 |
| 14.07.2025 | 5,13 | 5,99 | 5,13 | 5,32 | 8,57% | 101.073,00 |
| 11.07.2025 | 5,00 | 5,45 | 4,75 | 4,90 | -2,97% | 118.648,00 |
| 10.07.2025 | 4,38 | 5,29 | 4,02 | 5,05 | 9,31% | 374.638,00 |
| 09.07.2025 | 3,66 | 4,79 | 3,56 | 4,62 | 22,87% | 1.273.977,00 |
| 08.07.2025 | 3,90 | 4,18 | 3,55 | 3,76 | -3,09% | 305.275,00 |
| 07.07.2025 | 2,96 | 4,26 | 2,80 | 3,88 | 48,09% | 2.387.769,00 |
| 03.07.2025 | 2,76 | 2,80 | 2,61 | 2,62 | -6,43% | 23.860,00 |
| 02.07.2025 | 2,64 | 2,84 | 2,51 | 2,80 | 4,87% | 139.699,00 |
| 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% | 47.767,00 |
| 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 | 1,71% | 4.971,00 |
| 09.05.2025 | 3,11 | 3,17 | 2,87 | 2,89 | -8,24% | 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 |