2,723€
-3,95%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,82 | 2,85 | 2,70 | 2,72 | -3,95% | 56.043,00 |
| 21.01.2025 | 2,94 | 2,98 | 2,80 | 2,84 | -3,74% | 57.507,00 |
| 20.01.2025 | 2,97 | 2,99 | 2,90 | 2,95 | -0,54% | 14.694,00 |
| 17.01.2025 | 2,96 | 3,05 | 2,94 | 2,96 | 0,14% | 10.139,00 |
| 16.01.2025 | 3,16 | 3,18 | 2,94 | 2,96 | -6,31% | 24.246,00 |
| 15.01.2025 | 2,94 | 3,18 | 2,90 | 3,16 | 8,16% | 36.320,00 |
| 14.01.2025 | 2,88 | 2,97 | 2,85 | 2,92 | 1,71% | 18.516,00 |
| 13.01.2025 | 2,93 | 3,04 | 2,85 | 2,87 | -2,71% | 60.898,00 |
| 10.01.2025 | 3,02 | 3,07 | 2,90 | 2,95 | -3,41% | 22.635,00 |
| 09.01.2025 | 3,08 | 3,10 | 2,96 | 3,05 | -1,23% | 50.367,00 |
| 08.01.2025 | 3,32 | 3,34 | 3,03 | 3,09 | -6,93% | 43.380,00 |
| 07.01.2025 | 3,34 | 3,44 | 3,31 | 3,32 | -0,51% | 34.935,00 |
| 06.01.2025 | 3,28 | 3,42 | 3,27 | 3,34 | 2,17% | 52.076,00 |
| 03.01.2025 | 3,23 | 3,29 | 3,16 | 3,27 | 1,30% | 19.398,00 |
| 02.01.2025 | 3,11 | 3,25 | 3,08 | 3,23 | 3,73% | 25.347,00 |
| 30.12.2024 | 3,07 | 3,20 | 3,03 | 3,11 | -0,48% | 20.700,00 |
| 27.12.2024 | 3,17 | 3,28 | 3,06 | 3,12 | -1,14% | 56.582,00 |
| 23.12.2024 | 3,00 | 3,33 | 2,95 | 3,16 | 5,47% | 71.590,00 |
| 20.12.2024 | 2,88 | 3,11 | 2,84 | 3,00 | 3,99% | 41.753,00 |
| 19.12.2024 | 2,97 | 3,01 | 2,81 | 2,88 | -3,74% | 52.536,00 |
| 18.12.2024 | 2,90 | 3,09 | 2,88 | 2,99 | 2,82% | 44.962,00 |
| 17.12.2024 | 2,89 | 2,97 | 2,81 | 2,91 | 0,10% | 49.375,00 |
| 16.12.2024 | 2,86 | 3,01 | 2,86 | 2,91 | -0,03% | 74.770,00 |
| 13.12.2024 | 2,90 | 2,97 | 2,88 | 2,91 | -0,03% | 42.813,00 |
| 12.12.2024 | 3,01 | 3,11 | 2,82 | 2,91 | -5,06% | 71.641,00 |
| 11.12.2024 | 3,12 | 3,31 | 3,00 | 3,07 | -2,39% | 78.327,00 |
| 10.12.2024 | 3,15 | 3,22 | 3,10 | 3,14 | -1,41% | 24.579,00 |
| 09.12.2024 | 3,14 | 3,25 | 3,10 | 3,19 | 0,82% | 38.211,00 |
| 06.12.2024 | 3,08 | 3,18 | 3,06 | 3,16 | 2,10% | 53.047,00 |
| 05.12.2024 | 3,02 | 3,15 | 3,02 | 3,09 | 1,61% | 55.319,00 |
| 04.12.2024 | 2,95 | 3,11 | 2,92 | 3,05 | 3,36% | 24.223,00 |
| 03.12.2024 | 3,09 | 3,14 | 2,92 | 2,95 | -5,49% | 60.660,00 |
| 02.12.2024 | 3,14 | 3,19 | 3,02 | 3,12 | -0,35% | 27.679,00 |
| 29.11.2024 | 3,16 | 3,26 | 3,08 | 3,13 | -1,14% | 12.543,00 |
| 28.11.2024 | 3,05 | 3,24 | 3,03 | 3,16 | 4,04% | 27.116,00 |
| 27.11.2024 | 3,03 | 3,17 | 3,01 | 3,04 | -0,26% | 19.996,00 |
| 26.11.2024 | 2,98 | 3,23 | 2,93 | 3,05 | -0,20% | 58.070,00 |
| 25.11.2024 | 2,94 | 3,10 | 2,94 | 3,06 | 2,04% | 35.960,00 |
| 22.11.2024 | 2,83 | 3,03 | 2,83 | 2,99 | 3,96% | 26.289,00 |
| 21.11.2024 | 3,12 | 3,17 | 2,76 | 2,88 | -8,31% | 228.600,00 |
| 20.11.2024 | 3,16 | 3,21 | 3,08 | 3,14 | -0,19% | 25.154,00 |
| 19.11.2024 | 3,15 | 3,27 | 3,10 | 3,15 | -0,98% | 21.203,00 |
| 18.11.2024 | 3,12 | 3,26 | 3,11 | 3,18 | 0,51% | 39.043,00 |
| 15.11.2024 | 3,09 | 3,22 | 3,05 | 3,16 | 2,40% | 31.552,00 |
| 14.11.2024 | 3,11 | 3,18 | 2,89 | 3,09 | -0,80% | 73.347,00 |
| 13.11.2024 | 3,11 | 3,20 | 3,08 | 3,11 | -1,11% | 49.502,00 |
| 12.11.2024 | 3,21 | 3,26 | 3,11 | 3,15 | -3,38% | 35.338,00 |
| 11.11.2024 | 3,44 | 3,47 | 3,15 | 3,26 | -5,13% | 73.555,00 |
| 08.11.2024 | 3,43 | 3,54 | 3,39 | 3,43 | -0,15% | 19.192,00 |
| 07.11.2024 | 3,37 | 3,50 | 3,32 | 3,44 | 1,69% | 27.179,00 |
| 06.11.2024 | 3,77 | 3,77 | 3,32 | 3,38 | -9,38% | 124.036,00 |
| 05.11.2024 | 3,88 | 3,93 | 3,58 | 3,73 | -3,29% | 52.429,00 |
| 04.11.2024 | 3,69 | 3,93 | 3,65 | 3,86 | 4,64% | 40.353,00 |
| 01.11.2024 | 3,64 | 3,81 | 3,61 | 3,69 | -0,05% | 17.522,00 |
| 31.10.2024 | 3,84 | 3,94 | 3,62 | 3,69 | -4,30% | 30.585,00 |
| 30.10.2024 | 3,97 | 4,00 | 3,76 | 3,86 | -2,50% | 49.229,00 |
| 29.10.2024 | 3,70 | 4,00 | 3,67 | 3,96 | 6,95% | 144.486,00 |
| 28.10.2024 | 3,51 | 3,75 | 3,46 | 3,70 | 5,66% | 82.483,00 |
| 25.10.2024 | 3,58 | 3,63 | 3,48 | 3,50 | -1,60% | 33.875,00 |
| 24.10.2024 | 3,52 | 3,66 | 3,45 | 3,56 | 1,25% | 46.242,00 |
| 23.10.2024 | 3,50 | 3,58 | 3,42 | 3,51 | 0,98% | 36.624,00 |
| 22.10.2024 | 3,51 | 3,58 | 3,44 | 3,48 | -0,83% | 20.745,00 |
| 21.10.2024 | 3,31 | 3,65 | 3,28 | 3,51 | 5,73% | 41.769,00 |
| 18.10.2024 | 3,31 | 3,37 | 3,23 | 3,32 | 0,24% | 8.724,00 |
| 17.10.2024 | 3,40 | 3,56 | 3,20 | 3,31 | -2,39% | 62.996,00 |
| 16.10.2024 | 3,33 | 3,43 | 3,15 | 3,39 | 1,07% | 30.296,00 |
| 15.10.2024 | 3,41 | 3,44 | 3,31 | 3,36 | -1,76% | 20.209,00 |
| 14.10.2024 | 3,30 | 3,47 | 3,21 | 3,42 | 4,92% | 74.823,00 |
| 11.10.2024 | 3,33 | 3,38 | 3,08 | 3,26 | -2,28% | 89.274,00 |
| 10.10.2024 | 3,42 | 3,48 | 3,31 | 3,33 | -3,62% | 49.338,00 |
| 09.10.2024 | 3,65 | 3,68 | 3,33 | 3,46 | -5,42% | 42.389,00 |
| 08.10.2024 | 3,53 | 3,74 | 3,45 | 3,65 | 2,50% | 55.376,00 |
| 07.10.2024 | 3,36 | 3,65 | 3,25 | 3,57 | 5,88% | 108.208,00 |
| 04.10.2024 | 3,52 | 3,58 | 3,30 | 3,37 | -4,13% | 50.584,00 |
| 03.10.2024 | 3,34 | 3,73 | 3,23 | 3,51 | 4,87% | 74.746,00 |
| 02.10.2024 | 3,39 | 3,63 | 3,33 | 3,35 | 0,09% | 200.457,00 |
| 01.10.2024 | 4,22 | 4,29 | 3,32 | 3,35 | -21,64% | 391.609,00 |
| 30.09.2024 | 3,81 | 4,41 | 3,77 | 4,27 | 13,87% | 471.840,00 |
| 27.09.2024 | 3,35 | 3,90 | 3,30 | 3,75 | 11,38% | 324.401,00 |
| 26.09.2024 | 3,17 | 3,55 | 3,15 | 3,37 | 7,54% | 210.825,00 |
| 25.09.2024 | 2,82 | 3,21 | 2,77 | 3,13 | 11,50% | 242.929,00 |
| 24.09.2024 | 2,54 | 2,83 | 2,48 | 2,81 | 10,90% | 197.451,00 |
| 23.09.2024 | 2,49 | 2,57 | 2,44 | 2,53 | 2,97% | 23.311,00 |
| 20.09.2024 | 2,58 | 2,61 | 2,44 | 2,46 | -5,24% | 52.755,00 |
| 19.09.2024 | 2,66 | 2,70 | 2,51 | 2,60 | -2,48% | 66.981,00 |
| 18.09.2024 | 2,67 | 2,71 | 2,49 | 2,66 | 1,33% | 20.094,00 |
| 17.09.2024 | 2,48 | 2,67 | 2,48 | 2,63 | 5,25% | 77.590,00 |
| 16.09.2024 | 2,42 | 2,55 | 2,40 | 2,50 | 3,18% | 81.299,00 |
| 13.09.2024 | 2,33 | 2,48 | 2,31 | 2,42 | 3,73% | 62.275,00 |
| 12.09.2024 | 2,38 | 2,45 | 2,27 | 2,33 | -1,02% | 45.938,00 |
| 11.09.2024 | 2,25 | 2,47 | 2,25 | 2,36 | 3,38% | 25.478,00 |
| 10.09.2024 | 2,24 | 2,34 | 2,22 | 2,28 | 2,38% | 18.032,00 |
| 09.09.2024 | 2,34 | 2,38 | 2,19 | 2,23 | -4,14% | 22.784,00 |
| 06.09.2024 | 2,39 | 2,46 | 2,31 | 2,32 | -2,97% | 49.705,00 |
| 05.09.2024 | 2,19 | 2,42 | 2,17 | 2,39 | 9,12% | 59.345,00 |
| 04.09.2024 | 2,09 | 2,24 | 2,07 | 2,19 | 3,64% | 26.486,00 |
| 03.09.2024 | 2,18 | 2,19 | 2,11 | 2,12 | -3,42% | 29.957,00 |
| 02.09.2024 | 2,07 | 2,20 | 2,06 | 2,19 | 5,69% | 56.017,00 |
| 30.08.2024 | 2,04 | 2,13 | 2,02 | 2,07 | 1,62% | 27.953,00 |
| 29.08.2024 | 2,03 | 2,07 | 2,00 | 2,04 | 0,39% | 19.810,00 |