1,543€
-0,09%
Echtzeit-Aktienkurs Solid State PLC
Bid:
Ask:
Aktienkurse zur Solid State PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,67 | 1,79 | 1,62 | 1,64 | -1,74% | - |
| 27.02.2025 | 1,78 | 1,81 | 1,62 | 1,67 | -6,56% | - |
| 26.02.2025 | 1,81 | 1,84 | 1,76 | 1,78 | -1,33% | - |
| 25.02.2025 | 1,81 | 1,84 | 1,78 | 1,81 | -0,11% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,79 | 1,81 | -3,31% | - |
| 21.02.2025 | 1,90 | 1,90 | 1,78 | 1,87 | -1,53% | - |
| 20.02.2025 | 1,90 | 1,90 | 1,78 | 1,90 | -0,05% | - |
| 19.02.2025 | 1,93 | 1,93 | 1,84 | 1,90 | -1,55% | - |
| 18.02.2025 | 1,90 | 1,93 | 1,84 | 1,93 | 1,79% | - |
| 17.02.2025 | 1,83 | 1,90 | 1,77 | 1,90 | 3,66% | - |
| 14.02.2025 | 1,83 | 1,83 | 1,77 | 1,83 | -0,05% | - |
| 13.02.2025 | 1,89 | 1,89 | 1,81 | 1,83 | -2,92% | - |
| 12.02.2025 | 1,92 | 1,95 | 1,83 | 1,89 | -1,82% | - |
| 11.02.2025 | 1,86 | 1,92 | 1,77 | 1,92 | 3,28% | - |
| 10.02.2025 | 1,77 | 1,86 | 1,71 | 1,86 | 4,97% | - |
| 07.02.2025 | 1,62 | 1,77 | 1,60 | 1,77 | 9,59% | - |
| 06.02.2025 | 1,53 | 1,62 | 1,51 | 1,62 | 5,55% | - |
| 05.02.2025 | 1,54 | 1,55 | 1,47 | 1,53 | -0,84% | - |
| 04.02.2025 | 1,54 | 1,57 | 1,51 | 1,55 | 0,59% | - |
| 03.02.2025 | 1,62 | 1,77 | 1,52 | 1,54 | -4,83% | - |
| 31.01.2025 | 1,67 | 1,76 | 1,60 | 1,61 | -3,53% | - |
| 30.01.2025 | 1,70 | 1,82 | 1,65 | 1,67 | -1,76% | - |
| 29.01.2025 | 1,76 | 1,82 | 1,65 | 1,70 | -3,18% | - |
| 28.01.2025 | 1,76 | 1,76 | 1,73 | 1,76 | 0,69% | - |
| 27.01.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -2,13% | - |
| 24.01.2025 | 1,79 | 1,79 | 1,75 | 1,79 | -0,34% | - |
| 23.01.2025 | 1,83 | 1,85 | 1,75 | 1,79 | -2,34% | - |
| 22.01.2025 | 1,84 | 1,84 | 1,75 | 1,83 | -0,11% | - |
| 21.01.2025 | 1,85 | 1,89 | 1,75 | 1,84 | -0,92% | - |
| 20.01.2025 | 1,93 | 1,93 | 1,83 | 1,85 | -3,74% | - |
| 17.01.2025 | 1,93 | 1,93 | 1,86 | 1,93 | -0,26% | - |
| 16.01.2025 | 1,93 | 1,93 | 1,75 | 1,93 | -0,16% | - |
| 15.01.2025 | 1,92 | 1,93 | 1,75 | 1,93 | 0,36% | - |
| 14.01.2025 | 1,94 | 1,94 | 1,76 | 1,93 | 4,11% | - |
| 13.01.2025 | 1,93 | 1,94 | 1,75 | 1,85 | -4,49% | - |
| 10.01.2025 | 1,94 | 1,94 | 1,76 | 1,94 | -0,26% | - |
| 09.01.2025 | 1,98 | 1,98 | 1,76 | 1,94 | -2,07% | - |
| 08.01.2025 | 1,96 | 1,99 | 1,78 | 1,98 | 1,17% | - |
| 07.01.2025 | 1,81 | 1,96 | 1,60 | 1,96 | 8,41% | - |
| 06.01.2025 | 1,69 | 1,81 | 1,48 | 1,81 | 7,11% | - |
| 03.01.2025 | 1,60 | 1,69 | 1,48 | 1,69 | 5,63% | - |
| 02.01.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 3,03% | - |
| 30.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,08% | - |
| 27.12.2024 | 1,56 | 1,57 | 1,53 | 1,57 | 0,13% | - |
| 23.12.2024 | 1,57 | 1,57 | 1,48 | 1,57 | -0,13% | - |
| 20.12.2024 | 1,57 | 1,57 | 1,48 | 1,57 | 0,00% | - |
| 19.12.2024 | 1,58 | 1,60 | 1,49 | 1,57 | -0,57% | - |
| 18.12.2024 | 1,60 | 1,60 | 1,48 | 1,58 | -1,74% | - |
| 17.12.2024 | 1,60 | 1,61 | 1,48 | 1,61 | 0,38% | - |
| 16.12.2024 | 1,59 | 1,60 | 1,47 | 1,60 | 0,38% | - |
| 13.12.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,69% | - |
| 12.12.2024 | 1,61 | 1,64 | 1,49 | 1,60 | -0,31% | - |
| 11.12.2024 | 1,52 | 1,62 | 1,49 | 1,61 | 15,84% | - |
| 10.12.2024 | 1,48 | 1,65 | 1,28 | 1,39 | -6,15% | - |
| 09.12.2024 | 1,43 | 1,54 | 1,43 | 1,48 | -2,57% | - |
| 06.12.2024 | 1,51 | 1,52 | 1,45 | 1,52 | 0,86% | - |
| 05.12.2024 | 1,54 | 1,54 | 1,49 | 1,51 | -2,21% | - |
| 04.12.2024 | 1,56 | 1,56 | 1,45 | 1,54 | -0,96% | - |
| 03.12.2024 | 1,63 | 1,63 | 1,51 | 1,56 | -4,43% | - |
| 02.12.2024 | 1,66 | 1,66 | 1,57 | 1,63 | -1,75% | - |
| 29.11.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,18% | - |
| 28.11.2024 | 1,65 | 1,65 | 1,59 | 1,65 | 0,18% | - |
| 27.11.2024 | 1,65 | 1,65 | 1,56 | 1,65 | 0,12% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,56 | 1,65 | 0,06% | - |
| 25.11.2024 | 1,62 | 1,66 | 1,56 | 1,65 | 1,42% | - |
| 22.11.2024 | 1,44 | 1,63 | 1,41 | 1,62 | 12,62% | - |
| 21.11.2024 | 1,49 | 1,53 | 1,41 | 1,44 | -3,48% | - |
| 20.11.2024 | 1,56 | 1,62 | 1,48 | 1,49 | -3,98% | - |
| 19.11.2024 | 1,65 | 1,65 | 1,54 | 1,56 | -5,47% | - |
| 18.11.2024 | 1,68 | 1,74 | 1,63 | 1,65 | -1,79% | - |
| 15.11.2024 | 2,58 | 2,58 | 1,33 | 1,68 | -35,19% | - |
| 14.11.2024 | 2,59 | 2,62 | 2,56 | 2,59 | 0,00% | - |
| 13.11.2024 | 2,67 | 2,67 | 2,54 | 2,59 | -3,15% | - |
| 12.11.2024 | 2,59 | 2,68 | 2,56 | 2,67 | 2,69% | - |
| 11.11.2024 | 2,60 | 2,62 | 2,56 | 2,60 | 0,00% | - |
| 08.11.2024 | 2,42 | 2,64 | 2,42 | 2,60 | 3,17% | - |