1,510€
-3,82%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -0,95% | 600,00 |
| 19.12.2024 | 1,56 | 1,62 | 1,55 | 1,59 | 1,60% | - |
| 18.12.2024 | 1,52 | 1,61 | 1,52 | 1,56 | -1,58% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,25% | 600,00 |
| 16.12.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -1,53% | - |
| 13.12.2024 | 1,67 | 1,69 | 1,63 | 1,63 | -1,51% | - |
| 12.12.2024 | 1,61 | 1,69 | 1,61 | 1,66 | 2,80% | - |
| 11.12.2024 | 1,57 | 1,62 | 1,55 | 1,61 | 3,54% | - |
| 10.12.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,96% | 705,00 |
| 09.12.2024 | 1,53 | 1,60 | 1,53 | 1,57 | 3,63% | 2.400,00 |
| 06.12.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 05.12.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -3,81% | - |
| 04.12.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | - |
| 03.12.2024 | 1,57 | 1,60 | 1,57 | 1,57 | 0,32% | 4.160,00 |
| 02.12.2024 | 1,47 | 1,58 | 1,47 | 1,57 | 1,95% | - |
| 29.11.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 28.11.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 27.11.2024 | 1,50 | 1,59 | 1,50 | 1,56 | -0,95% | 2.900,00 |
| 26.11.2024 | 1,64 | 1,65 | 1,56 | 1,58 | -4,26% | - |
| 25.11.2024 | 1,71 | 1,76 | 1,65 | 1,65 | -2,95% | 6.000,00 |
| 22.11.2024 | 1,61 | 1,73 | 1,61 | 1,70 | 0,59% | 100.000,00 |
| 21.11.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 4,01% | 61.855,00 |
| 20.11.2024 | 1,57 | 1,64 | 1,57 | 1,62 | 3,18% | - |
| 19.11.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 0,00% | - |
| 18.11.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 15.11.2024 | 1,50 | 1,58 | 1,49 | 1,56 | 2,98% | - |
| 14.11.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 0,67% | - |
| 13.11.2024 | 1,50 | 1,54 | 1,47 | 1,50 | -1,96% | 6.000,00 |
| 12.11.2024 | 1,50 | 1,56 | 1,49 | 1,53 | -2,86% | 2.000,00 |
| 11.11.2024 | 1,56 | 1,62 | 1,55 | 1,58 | 0,00% | - |
| 08.11.2024 | 1,50 | 1,59 | 1,50 | 1,58 | -1,56% | 15.500,00 |
| 07.11.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,00% | - |
| 06.11.2024 | 1,60 | 1,65 | 1,58 | 1,60 | -0,31% | - |
| 05.11.2024 | 1,59 | 1,63 | 1,59 | 1,61 | -0,31% | - |
| 04.11.2024 | 1,54 | 1,64 | 1,54 | 1,61 | 0,00% | - |
| 01.11.2024 | 1,65 | 1,74 | 1,59 | 1,61 | -8,00% | - |
| 31.10.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 2,64% | - |
| 30.10.2024 | 1,56 | 1,79 | 1,55 | 1,71 | 9,65% | - |
| 29.10.2024 | 1,57 | 1,57 | 1,49 | 1,56 | -0,64% | 3.000,00 |
| 28.10.2024 | 1,58 | 1,58 | 1,52 | 1,57 | -1,26% | - |
| 25.10.2024 | 1,53 | 1,61 | 1,53 | 1,59 | -0,63% | - |
| 24.10.2024 | 1,75 | 1,75 | 1,59 | 1,60 | -10,39% | - |
| 23.10.2024 | 1,80 | 1,80 | 1,73 | 1,78 | -0,56% | 5.520,00 |
| 22.10.2024 | 1,81 | 1,81 | 1,74 | 1,79 | -0,56% | 4.826,00 |
| 21.10.2024 | 1,78 | 1,85 | 1,74 | 1,80 | 1,69% | 3.900,00 |
| 18.10.2024 | 1,77 | 1,79 | 1,73 | 1,77 | 0,57% | - |
| 17.10.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 0,57% | - |
| 16.10.2024 | 1,73 | 1,79 | 1,72 | 1,75 | 1,16% | 1.000,00 |
| 15.10.2024 | 1,76 | 1,76 | 1,67 | 1,73 | -2,54% | 1.500,00 |
| 14.10.2024 | 1,68 | 1,81 | 1,68 | 1,78 | 1,72% | 13.650,00 |
| 11.10.2024 | 1,76 | 1,76 | 1,72 | 1,75 | -1,41% | 1.500,00 |
| 10.10.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 1,43% | - |
| 09.10.2024 | 1,74 | 1,77 | 1,69 | 1,75 | 0,87% | - |
| 08.10.2024 | 1,68 | 1,75 | 1,68 | 1,73 | -2,54% | - |
| 07.10.2024 | 1,75 | 1,81 | 1,71 | 1,78 | 2,31% | - |
| 04.10.2024 | 1,61 | 1,75 | 1,61 | 1,74 | 2,97% | - |
| 03.10.2024 | 1,69 | 1,69 | 1,63 | 1,69 | 2,74% | - |
| 02.10.2024 | 1,66 | 1,74 | 1,64 | 1,64 | -0,61% | - |
| 01.10.2024 | 1,60 | 1,65 | 1,59 | 1,65 | 2,80% | 1.350,00 |
| 30.09.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -2,13% | 500,00 |
| 27.09.2024 | 1,50 | 1,65 | 1,50 | 1,64 | 4,13% | - |
| 26.09.2024 | 1,55 | 1,62 | 1,54 | 1,58 | 0,64% | - |
| 25.09.2024 | 1,63 | 1,64 | 1,56 | 1,57 | -4,28% | - |
| 24.09.2024 | 1,67 | 1,68 | 1,62 | 1,64 | -2,97% | - |
| 23.09.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 3,37% | - |
| 20.09.2024 | 1,68 | 1,69 | 1,62 | 1,63 | -2,69% | 150.000,00 |
| 19.09.2024 | 1,64 | 1,72 | 1,63 | 1,68 | 2,45% | - |
| 18.09.2024 | 1,59 | 1,65 | 1,59 | 1,64 | 0,93% | - |
| 17.09.2024 | 1,51 | 1,63 | 1,51 | 1,62 | 2,21% | - |
| 16.09.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 2,26% | 2.790,00 |
| 13.09.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 2,99% | 12.000,00 |
| 12.09.2024 | 1,51 | 1,53 | 1,48 | 1,51 | 2,03% | - |
| 11.09.2024 | 1,29 | 1,49 | 1,29 | 1,48 | 7,66% | 3.000,00 |
| 10.09.2024 | 1,40 | 1,40 | 1,32 | 1,37 | -3,52% | - |
| 09.09.2024 | 1,31 | 1,43 | 1,31 | 1,42 | 2,53% | 3.378,00 |
| 06.09.2024 | 1,40 | 1,43 | 1,37 | 1,39 | -2,46% | - |
| 05.09.2024 | 1,44 | 1,47 | 1,41 | 1,42 | -1,39% | - |
| 04.09.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,00% | 1.000,00 |
| 03.09.2024 | 1,40 | 1,50 | 1,40 | 1,44 | -2,37% | - |
| 02.09.2024 | 1,43 | 1,51 | 1,43 | 1,48 | -2,32% | - |
| 30.08.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -0,66% | - |
| 29.08.2024 | 1,44 | 1,58 | 1,44 | 1,52 | 0,66% | 96.150,00 |
| 28.08.2024 | 1,46 | 1,55 | 1,46 | 1,51 | -1,31% | - |
| 27.08.2024 | 1,47 | 1,57 | 1,47 | 1,53 | -0,65% | - |
| 26.08.2024 | 1,44 | 1,56 | 1,44 | 1,54 | 1,65% | - |
| 23.08.2024 | 1,42 | 1,54 | 1,42 | 1,52 | 1,68% | 1.200,00 |
| 22.08.2024 | 1,55 | 1,57 | 1,49 | 1,49 | -3,87% | - |
| 21.08.2024 | 1,53 | 1,59 | 1,53 | 1,55 | 1,31% | - |
| 20.08.2024 | 1,52 | 1,59 | 1,52 | 1,53 | -0,33% | - |
| 19.08.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -0,32% | - |
| 16.08.2024 | 1,48 | 1,59 | 1,48 | 1,54 | -0,96% | 1.000,00 |
| 15.08.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 6,51% | 800,00 |
| 14.08.2024 | 1,51 | 1,51 | 1,34 | 1,46 | -2,99% | 4.440,00 |
| 13.08.2024 | 1,50 | 1,53 | 1,50 | 1,51 | 0,33% | - |
| 12.08.2024 | 1,43 | 1,52 | 1,43 | 1,50 | -0,33% | - |
| 09.08.2024 | 1,41 | 1,52 | 1,41 | 1,51 | 1,01% | - |
| 08.08.2024 | 1,38 | 1,50 | 1,38 | 1,49 | 3,11% | - |
| 07.08.2024 | 1,38 | 1,49 | 1,38 | 1,45 | -4,30% | - |
| 06.08.2024 | 1,38 | 1,52 | 1,38 | 1,51 | 5,23% | - |
| 05.08.2024 | 1,42 | 1,45 | 1,39 | 1,44 | -1,71% | 500,00 |