1,790€
4,07%
Echtzeit-Aktienkurs Solid State PLC
Bid:
Ask:
Aktienkurse zur Solid State PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -1,15% | - |
| 02.12.2025 | 1,69 | 1,83 | 1,66 | 1,74 | 8,75% | - |
| 01.12.2025 | 1,66 | 1,74 | 1,60 | 1,60 | 2,56% | - |
| 28.11.2025 | 1,63 | 1,66 | 1,56 | 1,56 | 4,00% | - |
| 27.11.2025 | 1,65 | 1,66 | 1,50 | 1,50 | -3,23% | - |
| 26.11.2025 | 1,66 | 1,68 | 1,55 | 1,55 | -4,91% | - |
| 25.11.2025 | 1,66 | 1,69 | 1,63 | 1,63 | 3,82% | - |
| 24.11.2025 | 1,66 | 1,66 | 1,57 | 1,57 | 1,29% | - |
| 21.11.2025 | 1,65 | 1,68 | 1,55 | 1,55 | 0,00% | - |
| 20.11.2025 | 1,59 | 1,68 | 1,55 | 1,55 | 4,03% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,49 | 1,49 | -0,67% | - |
| 18.11.2025 | 1,71 | 1,74 | 1,50 | 1,50 | -6,83% | - |
| 17.11.2025 | 1,71 | 1,76 | 1,61 | 1,61 | -0,62% | - |
| 14.11.2025 | 1,70 | 1,73 | 1,62 | 1,62 | 1,25% | - |
| 13.11.2025 | 1,73 | 1,74 | 1,60 | 1,60 | -2,44% | - |
| 12.11.2025 | 1,68 | 1,74 | 1,64 | 1,64 | 3,14% | - |
| 11.11.2025 | 1,68 | 1,73 | 1,59 | 1,59 | -0,62% | - |
| 10.11.2025 | 1,68 | 1,71 | 1,60 | 1,60 | 1,91% | - |
| 07.11.2025 | 1,70 | 1,71 | 1,57 | 1,57 | -2,48% | - |
| 06.11.2025 | 1,68 | 1,71 | 1,61 | 1,61 | 1,26% | - |
| 05.11.2025 | 1,62 | 1,71 | 1,59 | 1,59 | 3,92% | - |
| 04.11.2025 | 1,66 | 1,67 | 1,53 | 1,53 | -2,55% | - |
| 03.11.2025 | 1,72 | 1,77 | 1,57 | 1,57 | -3,68% | - |
| 31.10.2025 | 1,76 | 1,88 | 1,63 | 1,63 | 5,16% | - |
| 29.10.2025 | 1,68 | 1,71 | 1,55 | 1,55 | -3,13% | - |
| 28.10.2025 | 1,72 | 1,75 | 1,60 | 1,60 | -1,84% | - |
| 27.10.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -1,81% | - |
| 24.10.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -1,78% | - |
| 23.10.2025 | 1,76 | 1,77 | 1,69 | 1,69 | 3,68% | - |
| 22.10.2025 | 1,85 | 1,92 | 1,63 | 1,63 | -9,44% | - |
| 21.10.2025 | 1,90 | 1,98 | 1,80 | 1,80 | 0,00% | - |
| 20.10.2025 | 1,91 | 1,98 | 1,80 | 1,80 | -1,10% | - |
| 17.10.2025 | 2,02 | 2,04 | 1,82 | 1,82 | -2,15% | - |
| 16.10.2025 | 2,02 | 2,04 | 1,86 | 1,86 | 0,54% | - |
| 15.10.2025 | 2,02 | 2,04 | 1,85 | 1,85 | -4,15% | - |
| 14.10.2025 | 2,04 | 2,04 | 1,93 | 1,93 | -1,53% | - |
| 13.10.2025 | 2,08 | 2,08 | 1,96 | 1,96 | 2,62% | - |
| 10.10.2025 | 2,04 | 2,08 | 1,91 | 1,91 | 0,00% | - |
| 09.10.2025 | 2,04 | 2,04 | 1,91 | 1,91 | -0,52% | - |
| 08.10.2025 | 2,04 | 2,10 | 1,92 | 1,92 | 0,52% | - |
| 07.10.2025 | 2,04 | 2,10 | 1,91 | 1,91 | 0,00% | - |
| 06.10.2025 | 2,04 | 2,10 | 1,91 | 1,91 | 0,53% | - |
| 03.10.2025 | 2,04 | 2,10 | 1,90 | 1,90 | -2,56% | - |
| 02.10.2025 | 1,92 | 2,04 | 1,91 | 1,95 | 5,98% | - |
| 01.10.2025 | 1,92 | 1,98 | 1,84 | 1,84 | 0,00% | - |
| 30.09.2025 | 1,92 | 1,94 | 1,84 | 1,84 | 2,79% | - |
| 29.09.2025 | 1,92 | 1,96 | 1,79 | 1,79 | -2,72% | - |
| 26.09.2025 | 1,92 | 1,98 | 1,84 | 1,84 | 0,55% | - |
| 25.09.2025 | 1,98 | 1,98 | 1,83 | 1,83 | -3,17% | - |
| 24.09.2025 | 2,00 | 2,00 | 1,89 | 1,89 | -1,56% | - |
| 23.09.2025 | 1,98 | 2,00 | 1,90 | 1,92 | 1,59% | - |
| 22.09.2025 | 1,98 | 1,98 | 1,89 | 1,89 | 2,16% | - |
| 19.09.2025 | 1,92 | 1,98 | 1,85 | 1,85 | 2,78% | - |
| 18.09.2025 | 1,85 | 1,92 | 1,80 | 1,80 | 4,65% | - |
| 17.09.2025 | 1,84 | 1,85 | 1,72 | 1,72 | -0,58% | - |
| 16.09.2025 | 1,85 | 1,89 | 1,73 | 1,73 | -1,70% | - |
| 15.09.2025 | 1,85 | 1,85 | 1,76 | 1,76 | 1,73% | - |
| 12.09.2025 | 1,84 | 1,85 | 1,73 | 1,73 | -1,14% | - |
| 11.09.2025 | 1,86 | 1,91 | 1,75 | 1,75 | 0,00% | - |
| 10.09.2025 | 1,86 | 1,91 | 1,75 | 1,75 | -0,57% | - |
| 09.09.2025 | 1,85 | 1,94 | 1,76 | 1,76 | 0,00% | - |
| 08.09.2025 | 1,76 | 1,88 | 1,76 | 1,76 | 5,39% | - |
| 05.09.2025 | 1,79 | 1,79 | 1,67 | 1,67 | -1,18% | - |
| 04.09.2025 | 1,82 | 1,82 | 1,69 | 1,69 | -0,59% | - |
| 03.09.2025 | 1,79 | 1,85 | 1,70 | 1,70 | 0,00% | - |
| 02.09.2025 | 1,83 | 1,86 | 1,70 | 1,70 | -2,30% | - |
| 01.09.2025 | 1,84 | 1,85 | 1,74 | 1,74 | 1,16% | - |
| 29.08.2025 | 1,79 | 1,84 | 1,72 | 1,72 | 1,18% | - |
| 28.08.2025 | 1,80 | 1,89 | 1,70 | 1,70 | -0,58% | - |
| 27.08.2025 | 1,80 | 1,83 | 1,71 | 1,71 | 0,00% | - |
| 26.08.2025 | 1,85 | 1,89 | 1,71 | 1,71 | -7,32% | - |
| 25.08.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 0,54% | - |
| 22.08.2025 | 1,84 | 1,91 | 1,82 | 1,84 | 0,00% | - |
| 21.08.2025 | 1,85 | 1,91 | 1,82 | 1,84 | -0,54% | - |
| 20.08.2025 | 1,86 | 1,92 | 1,83 | 1,85 | -0,54% | - |
| 19.08.2025 | 1,86 | 1,92 | 1,84 | 1,86 | 0,00% | - |
| 18.08.2025 | 1,77 | 1,92 | 1,77 | 1,86 | 1,09% | - |
| 15.08.2025 | 1,86 | 1,92 | 1,84 | 1,84 | -0,54% | - |
| 14.08.2025 | 1,86 | 1,92 | 1,85 | 1,85 | -0,54% | - |
| 13.08.2025 | 1,86 | 1,91 | 1,84 | 1,86 | 0,00% | - |
| 12.08.2025 | 1,94 | 1,96 | 1,84 | 1,86 | -5,36% | - |
| 11.08.2025 | 1,96 | 1,96 | 1,91 | 1,96 | 0,00% | - |
| 08.08.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 1,29% | - |
| 07.08.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 0,78% | - |
| 06.08.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 05.08.2025 | 1,96 | 1,98 | 1,91 | 1,92 | -2,04% | - |
| 04.08.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 0,26% | - |
| 01.08.2025 | 2,02 | 2,02 | 1,94 | 1,96 | -3,22% | - |
| 31.07.2025 | 2,04 | 2,04 | 1,98 | 2,02 | -0,74% | - |
| 30.07.2025 | 2,00 | 2,04 | 1,98 | 2,04 | 2,01% | - |
| 29.07.2025 | 2,10 | 2,14 | 1,94 | 2,00 | -5,00% | - |
| 28.07.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 25.07.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -0,95% | - |
| 24.07.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 0,96% | - |
| 23.07.2025 | 2,10 | 2,14 | 2,07 | 2,08 | 0,00% | - |
| 22.07.2025 | 2,08 | 2,14 | 2,03 | 2,08 | 0,24% | - |
| 21.07.2025 | 2,06 | 2,10 | 2,04 | 2,08 | 0,73% | - |
| 18.07.2025 | 2,06 | 2,14 | 2,05 | 2,06 | -0,72% | - |
| 17.07.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,00% | - |
| 16.07.2025 | 2,16 | 2,16 | 2,07 | 2,08 | -3,94% | - |