1,520$
4,83%
Echtzeit-Aktienkurs Spruce Power Holding Corp
Bid:
Ask:
Aktienkurse zur Spruce Power Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 6,21% | 124.954,00 |
| 29.08.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -2,68% | 19.110,00 |
| 28.08.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 1,36% | 28.252,00 |
| 27.08.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -4,55% | 64.995,00 |
| 26.08.2025 | 1,47 | 1,56 | 1,45 | 1,54 | 6,21% | 188.303,00 |
| 25.08.2025 | 1,44 | 1,49 | 1,41 | 1,45 | 1,40% | 84.470,00 |
| 22.08.2025 | 1,39 | 1,46 | 1,38 | 1,43 | 0,70% | 94.349,00 |
| 21.08.2025 | 1,39 | 1,44 | 1,35 | 1,42 | 1,43% | 104.108,00 |
| 20.08.2025 | 1,46 | 1,47 | 1,37 | 1,40 | -4,76% | 95.305,00 |
| 19.08.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 4,26% | 283.904,00 |
| 18.08.2025 | 1,38 | 1,44 | 1,34 | 1,41 | 0,71% | 311.586,00 |
| 15.08.2025 | 1,33 | 1,45 | 1,32 | 1,40 | 0,00% | 317.297,00 |
| 14.08.2025 | 1,39 | 1,42 | 1,36 | 1,40 | -1,41% | 259.080,00 |
| 13.08.2025 | 1,35 | 1,44 | 1,33 | 1,42 | 2,90% | 282.161,00 |
| 12.08.2025 | 1,35 | 1,41 | 1,32 | 1,38 | -4,83% | 749.776,00 |
| 11.08.2025 | 1,51 | 1,53 | 1,39 | 1,45 | -6,45% | 1.423.282,00 |
| 08.08.2025 | 1,63 | 1,75 | 1,28 | 1,55 | 32,48% | 75.404.852,00 |
| 07.08.2025 | 1,21 | 1,21 | 1,13 | 1,17 | -2,50% | 75.482,00 |
| 06.08.2025 | 1,19 | 1,21 | 1,18 | 1,20 | -0,83% | 12.308,00 |
| 05.08.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 4,31% | 115.932,00 |
| 04.08.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -1,69% | 45.000,00 |
| 01.08.2025 | 1,23 | 1,26 | 1,14 | 1,18 | -7,09% | 149.516,00 |
| 31.07.2025 | 1,28 | 1,32 | 1,24 | 1,27 | 0,00% | 68.975,00 |
| 30.07.2025 | 1,18 | 1,30 | 1,18 | 1,27 | 6,72% | 286.309,00 |
| 29.07.2025 | 1,26 | 1,34 | 1,14 | 1,19 | -7,03% | 208.227,00 |
| 28.07.2025 | 1,32 | 1,36 | 1,27 | 1,28 | -0,78% | 84.245,00 |
| 25.07.2025 | 1,33 | 1,35 | 1,27 | 1,29 | -2,27% | 61.994,00 |
| 24.07.2025 | 1,37 | 1,40 | 1,30 | 1,32 | -4,35% | 73.595,00 |
| 23.07.2025 | 1,44 | 1,49 | 1,33 | 1,38 | -2,82% | 157.152,00 |
| 22.07.2025 | 1,46 | 1,49 | 1,39 | 1,42 | -2,74% | 64.293,00 |
| 21.07.2025 | 1,50 | 1,52 | 1,37 | 1,46 | -2,67% | 131.872,00 |
| 18.07.2025 | 1,49 | 1,60 | 1,40 | 1,50 | 2,04% | 136.299,00 |
| 17.07.2025 | 1,59 | 1,63 | 1,45 | 1,47 | -6,37% | 140.484,00 |
| 16.07.2025 | 1,68 | 1,71 | 1,57 | 1,57 | -6,55% | 89.662,00 |
| 15.07.2025 | 1,70 | 1,75 | 1,63 | 1,68 | -1,18% | 35.278,00 |
| 14.07.2025 | 1,69 | 1,82 | 1,69 | 1,70 | 0,59% | 190.349,00 |
| 11.07.2025 | 1,73 | 1,79 | 1,69 | 1,69 | -0,29% | 82.703,00 |
| 10.07.2025 | 1,69 | 1,75 | 1,69 | 1,70 | 0,30% | 27.610,00 |
| 09.07.2025 | 1,71 | 1,79 | 1,68 | 1,69 | -1,17% | 85.155,00 |
| 08.07.2025 | 1,76 | 1,80 | 1,68 | 1,71 | -1,72% | 41.290,00 |
| 07.07.2025 | 1,80 | 1,84 | 1,50 | 1,74 | -3,33% | 190.772,00 |
| 03.07.2025 | 1,80 | 1,85 | 1,77 | 1,80 | 1,12% | 47.833,00 |
| 02.07.2025 | 1,96 | 1,99 | 1,78 | 1,78 | -9,18% | 363.729,00 |
| 01.07.2025 | 2,04 | 2,04 | 1,93 | 1,96 | -2,97% | 40.817,00 |
| 30.06.2025 | 2,01 | 2,07 | 2,01 | 2,02 | -0,49% | 44.181,00 |
| 27.06.2025 | 2,05 | 2,08 | 1,92 | 2,03 | -2,40% | 81.394,00 |
| 26.06.2025 | 1,96 | 2,16 | 1,96 | 2,08 | 5,05% | 156.168,00 |
| 25.06.2025 | 1,97 | 2,23 | 1,93 | 1,98 | -1,00% | 160.594,00 |
| 24.06.2025 | 2,04 | 2,04 | 1,91 | 2,00 | 0,50% | 37.988,00 |
| 23.06.2025 | 2,04 | 2,05 | 1,92 | 1,99 | -2,45% | 101.299,00 |
| 20.06.2025 | 1,94 | 2,14 | 1,93 | 2,04 | 4,62% | 156.311,00 |
| 18.06.2025 | 1,90 | 2,14 | 1,82 | 1,95 | 1,04% | 164.121,00 |
| 17.06.2025 | 1,88 | 1,97 | 1,85 | 1,93 | -0,52% | 99.205,00 |
| 16.06.2025 | 1,85 | 1,99 | 1,85 | 1,94 | 5,43% | 64.306,00 |
| 13.06.2025 | 1,84 | 1,90 | 1,81 | 1,84 | -1,60% | 24.365,00 |
| 12.06.2025 | 1,91 | 1,94 | 1,86 | 1,87 | -2,09% | 13.199,00 |
| 11.06.2025 | 1,90 | 1,95 | 1,90 | 1,91 | 0,53% | 8.633,00 |
| 10.06.2025 | 1,90 | 1,96 | 1,87 | 1,90 | 0,00% | 14.232,00 |
| 09.06.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,00% | 26.384,00 |
| 06.06.2025 | 1,89 | 1,94 | 1,88 | 1,90 | 0,00% | 45.412,00 |
| 05.06.2025 | 1,93 | 1,95 | 1,89 | 1,90 | -2,56% | 16.799,00 |
| 04.06.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -2,01% | 10.083,00 |
| 03.06.2025 | 2,05 | 2,05 | 1,96 | 1,99 | -1,49% | 18.317,00 |
| 02.06.2025 | 2,00 | 2,07 | 2,00 | 2,02 | 2,02% | 19.679,00 |
| 30.05.2025 | 1,93 | 2,08 | 1,92 | 1,98 | 1,54% | 172.329,00 |
| 29.05.2025 | 1,97 | 2,09 | 1,94 | 1,95 | -1,02% | 11.145,00 |
| 28.05.2025 | 1,97 | 2,06 | 1,93 | 1,97 | 0,51% | 7.561,00 |
| 27.05.2025 | 1,95 | 2,03 | 1,89 | 1,96 | 0,00% | 29.689,00 |
| 23.05.2025 | 1,92 | 2,00 | 1,92 | 1,96 | 2,08% | 6.306,00 |
| 22.05.2025 | 1,95 | 2,00 | 1,91 | 1,92 | -2,04% | 22.076,00 |
| 21.05.2025 | 1,97 | 2,01 | 1,92 | 1,96 | -2,97% | 23.304,00 |
| 20.05.2025 | 2,00 | 2,05 | 1,91 | 2,02 | 2,54% | 86.963,00 |
| 19.05.2025 | 2,11 | 2,11 | 1,96 | 1,97 | -7,94% | 62.501,00 |
| 16.05.2025 | 1,76 | 2,20 | 1,75 | 2,14 | 20,90% | 346.760,00 |
| 15.05.2025 | 1,60 | 1,86 | 1,58 | 1,77 | 12,03% | 156.411,00 |
| 14.05.2025 | 1,70 | 1,77 | 1,53 | 1,58 | 0,00% | 596.963,00 |
| 13.05.2025 | 1,56 | 1,93 | 1,42 | 1,58 | 0,64% | 392.358,00 |
| 12.05.2025 | 1,70 | 1,75 | 1,57 | 1,57 | -5,42% | 165.498,00 |
| 09.05.2025 | 1,77 | 1,77 | 1,60 | 1,66 | -5,14% | 60.357,00 |
| 08.05.2025 | 1,80 | 2,06 | 1,57 | 1,75 | -0,57% | 215.380,00 |
| 07.05.2025 | 1,84 | 1,87 | 1,76 | 1,76 | -3,83% | 36.042,00 |
| 06.05.2025 | 2,01 | 2,05 | 1,82 | 1,83 | -10,73% | 67.234,00 |
| 05.05.2025 | 2,05 | 2,15 | 2,03 | 2,05 | 0,49% | 58.039,00 |
| 02.05.2025 | 2,03 | 2,10 | 2,01 | 2,04 | 0,99% | 58.478,00 |
| 01.05.2025 | 2,02 | 2,13 | 2,02 | 2,02 | 0,50% | 52.511,00 |
| 30.04.2025 | 1,96 | 2,06 | 1,94 | 2,01 | 1,52% | 77.246,00 |
| 29.04.2025 | 1,96 | 2,06 | 1,96 | 1,98 | -0,50% | 51.004,00 |
| 28.04.2025 | 1,98 | 2,02 | 1,94 | 1,99 | 2,58% | 45.981,00 |
| 25.04.2025 | 1,94 | 2,01 | 1,92 | 1,94 | -0,51% | 51.367,00 |
| 24.04.2025 | 1,97 | 2,08 | 1,94 | 1,95 | -1,02% | 57.537,00 |
| 23.04.2025 | 2,08 | 2,17 | 1,93 | 1,97 | -3,90% | 89.658,00 |
| 22.04.2025 | 2,05 | 2,26 | 1,97 | 2,05 | 0,99% | 93.661,00 |
| 21.04.2025 | 2,05 | 2,43 | 1,97 | 2,03 | -1,93% | 186.419,00 |
| 17.04.2025 | 2,01 | 2,09 | 2,01 | 2,07 | 2,48% | 26.247,00 |
| 16.04.2025 | 1,99 | 2,10 | 1,98 | 2,02 | 0,00% | 53.954,00 |
| 15.04.2025 | 2,05 | 2,10 | 2,00 | 2,02 | -2,42% | 17.152,00 |
| 14.04.2025 | 2,03 | 2,16 | 2,00 | 2,07 | 0,98% | 22.259,00 |
| 11.04.2025 | 2,11 | 2,16 | 2,02 | 2,05 | -3,30% | 33.897,00 |
| 10.04.2025 | 2,05 | 2,20 | 2,02 | 2,12 | 0,95% | 56.038,00 |
| 09.04.2025 | 1,89 | 2,18 | 1,89 | 2,10 | 9,95% | 115.628,00 |