2,940€
-3,73%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,05 | 3,05 | 2,90 | 2,90 | -4,98% | 21.318,00 |
| 20.02.2025 | 3,11 | 3,11 | 2,93 | 3,05 | -0,65% | 1.246,00 |
| 19.02.2025 | 3,13 | 3,13 | 2,98 | 3,07 | 0,07% | 2.165,00 |
| 18.02.2025 | 3,07 | 3,07 | 2,94 | 3,07 | -0,39% | 7.005,00 |
| 17.02.2025 | 2,94 | 3,20 | 2,94 | 3,08 | 4,54% | 6.392,00 |
| 14.02.2025 | 3,12 | 3,13 | 2,95 | 2,95 | -3,28% | 4.071,00 |
| 13.02.2025 | 2,71 | 3,07 | 2,71 | 3,05 | 13,72% | 5.945,00 |
| 12.02.2025 | 2,69 | 2,79 | 2,68 | 2,68 | 0,83% | 17.855,00 |
| 11.02.2025 | 2,75 | 2,78 | 2,66 | 2,66 | -3,34% | 12.489,00 |
| 10.02.2025 | 2,77 | 2,83 | 2,72 | 2,75 | 0,81% | 1.080,00 |
| 07.02.2025 | 2,76 | 2,76 | 2,70 | 2,73 | -1,09% | 385,00 |
| 06.02.2025 | 2,91 | 2,91 | 2,76 | 2,76 | -2,47% | 1.254,00 |
| 05.02.2025 | 2,82 | 2,90 | 2,80 | 2,83 | 1,00% | 10.437,00 |
| 04.02.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 4,79% | 145,00 |
| 03.02.2025 | 2,78 | 2,86 | 2,63 | 2,67 | -5,91% | 4.409,00 |
| 31.01.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 6,76% | 220,00 |
| 30.01.2025 | 2,67 | 2,73 | 2,65 | 2,66 | 0,38% | 2.010,00 |
| 29.01.2025 | 2,71 | 2,75 | 2,65 | 2,65 | 0,15% | 595,00 |
| 28.01.2025 | 2,67 | 2,75 | 2,64 | 2,65 | -4,75% | 2.498,00 |
| 27.01.2025 | 2,80 | 2,80 | 2,74 | 2,78 | 0,72% | 3.956,00 |
| 24.01.2025 | 2,72 | 2,84 | 2,72 | 2,76 | 0,73% | 2.042,00 |
| 23.01.2025 | 2,70 | 2,82 | 2,70 | 2,74 | 2,16% | 8.482,00 |
| 22.01.2025 | 2,76 | 2,84 | 2,68 | 2,68 | -3,04% | 7.361,00 |
| 21.01.2025 | 2,91 | 2,94 | 2,77 | 2,77 | -7,80% | 2.826,00 |
| 20.01.2025 | 3,00 | 3,00 | 2,94 | 3,00 | 0,94% | 2.140,00 |
| 17.01.2025 | 2,93 | 3,04 | 2,93 | 2,97 | 1,71% | 3.947,00 |
| 16.01.2025 | 3,10 | 3,10 | 2,92 | 2,92 | -6,05% | 2.282,00 |
| 15.01.2025 | 2,94 | 3,11 | 2,91 | 3,11 | 7,69% | 3.200,00 |
| 14.01.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 0,28% | 30,00 |
| 13.01.2025 | 2,95 | 2,99 | 2,86 | 2,88 | -2,31% | 3.743,00 |
| 10.01.2025 | 3,07 | 3,07 | 2,90 | 2,95 | 0,20% | 1.900,00 |
| 09.01.2025 | 3,05 | 3,05 | 2,94 | 2,94 | -2,84% | 2.866,00 |
| 08.01.2025 | 3,26 | 3,29 | 3,00 | 3,03 | -7,68% | 1.906,00 |
| 07.01.2025 | 3,31 | 3,36 | 3,28 | 3,28 | -1,91% | 1.881,00 |
| 06.01.2025 | 3,35 | 3,40 | 3,30 | 3,34 | 4,11% | 6.748,00 |
| 03.01.2025 | 3,20 | 3,26 | 3,19 | 3,21 | 1,45% | 4.310,00 |
| 02.01.2025 | 3,14 | 3,22 | 3,07 | 3,17 | 1,54% | 4.669,00 |
| 30.12.2024 | 3,13 | 3,13 | 3,03 | 3,12 | -1,33% | 6.078,00 |
| 27.12.2024 | 3,20 | 3,28 | 3,04 | 3,16 | 1,61% | 8.160,00 |
| 23.12.2024 | 2,95 | 3,36 | 2,95 | 3,11 | 3,25% | 18.199,00 |
| 20.12.2024 | 2,89 | 3,01 | 2,81 | 3,01 | 4,29% | 7.576,00 |
| 19.12.2024 | 2,94 | 2,99 | 2,89 | 2,89 | -3,73% | 3.985,00 |
| 18.12.2024 | 2,87 | 3,08 | 2,87 | 3,00 | 3,45% | 4.455,00 |
| 17.12.2024 | 2,86 | 2,94 | 2,83 | 2,90 | 1,75% | 6.012,00 |
| 16.12.2024 | 2,87 | 2,94 | 2,85 | 2,85 | -1,52% | 2.930,00 |
| 13.12.2024 | 2,96 | 2,96 | 2,87 | 2,89 | -2,03% | 1.080,00 |
| 12.12.2024 | 2,94 | 3,02 | 2,80 | 2,95 | -6,28% | 6.444,00 |
| 11.12.2024 | 3,11 | 3,25 | 2,97 | 3,15 | 1,61% | 8.424,00 |
| 10.12.2024 | 3,15 | 3,20 | 3,10 | 3,10 | -1,02% | 2.308,00 |
| 09.12.2024 | 3,12 | 3,26 | 3,09 | 3,13 | -0,51% | 3.483,00 |
| 06.12.2024 | 3,05 | 3,15 | 3,05 | 3,15 | 4,58% | 4.710,00 |
| 05.12.2024 | 3,01 | 3,10 | 3,01 | 3,01 | 0,80% | 4.257,00 |
| 04.12.2024 | 2,97 | 3,08 | 2,96 | 2,99 | 2,47% | 12.680,00 |
| 03.12.2024 | 3,08 | 3,12 | 2,92 | 2,92 | -3,70% | 4.965,00 |
| 02.12.2024 | 3,05 | 3,13 | 3,03 | 3,03 | -1,43% | 4.785,00 |
| 29.11.2024 | 3,20 | 3,20 | 3,07 | 3,07 | -2,54% | 1.725,00 |
| 28.11.2024 | 3,11 | 3,15 | 3,09 | 3,15 | 3,55% | 590,00 |
| 27.11.2024 | 3,02 | 3,15 | 3,02 | 3,04 | -2,12% | 540,00 |
| 26.11.2024 | 2,97 | 3,11 | 2,93 | 3,11 | 3,46% | 835,00 |
| 25.11.2024 | 2,95 | 3,01 | 2,94 | 3,01 | 2,45% | 1.848,00 |
| 22.11.2024 | 2,89 | 3,00 | 2,83 | 2,93 | 1,98% | 6.753,00 |
| 21.11.2024 | 3,14 | 3,16 | 2,79 | 2,88 | -7,13% | 4.910,00 |
| 20.11.2024 | 3,14 | 3,14 | 3,10 | 3,10 | 0,58% | 643,00 |
| 19.11.2024 | 3,14 | 3,19 | 3,08 | 3,08 | -1,16% | 3.177,00 |
| 18.11.2024 | 3,15 | 3,22 | 3,11 | 3,12 | 0,45% | 1.630,00 |
| 15.11.2024 | 3,08 | 3,18 | 3,08 | 3,10 | 2,24% | 3.265,00 |
| 14.11.2024 | 3,12 | 3,12 | 2,89 | 3,03 | -3,01% | 4.226,00 |
| 13.11.2024 | 3,06 | 3,20 | 3,06 | 3,13 | 1,62% | 3.660,00 |
| 12.11.2024 | 3,20 | 3,20 | 3,08 | 3,08 | -6,16% | 9.224,00 |
| 11.11.2024 | 3,49 | 3,49 | 3,20 | 3,28 | -3,59% | 10.141,00 |
| 08.11.2024 | 3,48 | 3,48 | 3,38 | 3,40 | 1,31% | 1.782,00 |
| 07.11.2024 | 3,42 | 3,44 | 3,33 | 3,36 | 0,66% | 2.753,00 |
| 06.11.2024 | 3,70 | 3,70 | 3,30 | 3,34 | -9,15% | 12.559,00 |
| 05.11.2024 | 3,81 | 3,89 | 3,67 | 3,67 | -6,94% | 1.625,00 |
| 04.11.2024 | 3,75 | 3,95 | 3,63 | 3,95 | 8,23% | 2.318,00 |
| 01.11.2024 | 3,63 | 3,78 | 3,63 | 3,65 | 0,50% | 1.020,00 |
| 31.10.2024 | 3,83 | 3,83 | 3,63 | 3,63 | -6,93% | 3.202,00 |
| 30.10.2024 | 3,91 | 3,91 | 3,77 | 3,90 | 0,52% | 1.075,00 |
| 29.10.2024 | 3,89 | 3,99 | 3,83 | 3,88 | 6,60% | 7.396,00 |
| 28.10.2024 | 3,49 | 3,79 | 3,48 | 3,64 | 3,94% | 4.764,00 |
| 25.10.2024 | 3,60 | 3,61 | 3,50 | 3,50 | -1,96% | 2.304,00 |
| 24.10.2024 | 3,57 | 3,59 | 3,42 | 3,57 | 4,20% | 3.099,00 |
| 23.10.2024 | 3,49 | 3,49 | 3,40 | 3,43 | -3,55% | 1.000,00 |
| 22.10.2024 | 3,45 | 3,55 | 3,45 | 3,55 | 2,90% | 475,00 |
| 21.10.2024 | 3,33 | 3,60 | 3,33 | 3,45 | 6,94% | 5.437,00 |
| 18.10.2024 | 3,26 | 3,26 | 3,23 | 3,23 | -3,64% | 300,00 |
| 17.10.2024 | 3,23 | 3,46 | 3,23 | 3,35 | 1,21% | 7.862,00 |
| 16.10.2024 | 3,30 | 3,39 | 3,29 | 3,31 | -0,90% | 10.630,00 |
| 15.10.2024 | 3,35 | 3,44 | 3,34 | 3,34 | -3,91% | 4.135,00 |
| 14.10.2024 | 3,22 | 3,48 | 3,18 | 3,48 | 8,76% | 2.937,00 |
| 11.10.2024 | 3,37 | 3,37 | 3,08 | 3,20 | -3,44% | 3.030,00 |
| 10.10.2024 | 3,45 | 3,47 | 3,30 | 3,31 | -1,49% | 8.844,00 |
| 09.10.2024 | 3,70 | 3,70 | 3,36 | 3,36 | -9,43% | 1.300,00 |
| 08.10.2024 | 3,48 | 3,73 | 3,48 | 3,71 | 10,35% | 6.865,00 |
| 07.10.2024 | 3,41 | 3,41 | 3,30 | 3,36 | 1,45% | 2.016,00 |
| 04.10.2024 | 3,46 | 3,57 | 3,31 | 3,31 | -6,60% | 3.825,00 |
| 03.10.2024 | 3,29 | 3,67 | 3,26 | 3,55 | 6,23% | 5.937,00 |
| 02.10.2024 | 3,40 | 3,60 | 3,34 | 3,34 | -0,65% | 15.830,00 |
| 01.10.2024 | 4,10 | 4,10 | 3,36 | 3,36 | -19,95% | 31.609,00 |
| 30.09.2024 | 3,84 | 4,42 | 3,84 | 4,20 | 10,99% | 39.517,00 |