2,360$
-4,45%
Echtzeit-Aktienkurs Spruce Power Holding Corp
Bid:
Ask:
Aktienkurse zur Spruce Power Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,42 | 2,47 | 2,33 | 2,41 | -2,43% | 36.793,00 |
| 28.03.2025 | 2,42 | 2,60 | 2,42 | 2,47 | 1,23% | 24.877,00 |
| 27.03.2025 | 2,45 | 2,80 | 2,41 | 2,44 | -2,01% | 83.618,00 |
| 26.03.2025 | 2,50 | 2,92 | 2,41 | 2,49 | -3,11% | 105.893,00 |
| 25.03.2025 | 2,45 | 2,77 | 2,42 | 2,57 | 3,63% | 89.246,00 |
| 24.03.2025 | 2,42 | 2,58 | 2,42 | 2,48 | 2,90% | 38.558,00 |
| 21.03.2025 | 2,52 | 2,64 | 2,41 | 2,41 | -6,23% | 41.926,00 |
| 20.03.2025 | 2,57 | 2,69 | 2,50 | 2,57 | 0,39% | 39.361,00 |
| 19.03.2025 | 2,43 | 2,82 | 2,43 | 2,56 | 3,64% | 72.925,00 |
| 18.03.2025 | 2,53 | 2,61 | 2,45 | 2,47 | 0,00% | 18.142,00 |
| 17.03.2025 | 2,58 | 2,77 | 2,42 | 2,47 | -3,89% | 63.833,00 |
| 14.03.2025 | 2,51 | 2,61 | 2,48 | 2,57 | 5,33% | 16.948,00 |
| 13.03.2025 | 2,44 | 2,64 | 2,39 | 2,44 | 0,83% | 41.839,00 |
| 12.03.2025 | 2,43 | 2,55 | 2,37 | 2,42 | -0,82% | 27.400,00 |
| 11.03.2025 | 2,38 | 2,50 | 2,38 | 2,44 | 2,09% | 8.788,00 |
| 10.03.2025 | 2,49 | 2,69 | 2,39 | 2,39 | -5,16% | 65.009,00 |
| 07.03.2025 | 2,46 | 3,00 | 2,41 | 2,52 | 2,02% | 93.155,00 |
| 06.03.2025 | 2,57 | 2,72 | 2,40 | 2,47 | -5,73% | 26.635,00 |
| 05.03.2025 | 2,44 | 2,71 | 2,39 | 2,62 | 5,22% | 32.554,00 |
| 04.03.2025 | 2,37 | 2,59 | 2,36 | 2,49 | 3,32% | 20.873,00 |
| 03.03.2025 | 2,42 | 2,57 | 2,41 | 2,41 | -1,63% | 31.294,00 |
| 28.02.2025 | 2,43 | 2,53 | 2,37 | 2,45 | 2,08% | 31.353,00 |
| 27.02.2025 | 2,42 | 2,45 | 2,38 | 2,40 | -0,83% | 17.387,00 |
| 26.02.2025 | 2,43 | 2,47 | 2,39 | 2,42 | -0,41% | 36.012,00 |
| 25.02.2025 | 2,48 | 2,52 | 2,40 | 2,43 | -2,41% | 33.115,00 |
| 24.02.2025 | 2,48 | 2,55 | 2,48 | 2,49 | -1,19% | 29.452,00 |
| 21.02.2025 | 2,52 | 2,60 | 2,48 | 2,52 | -0,79% | 30.310,00 |
| 20.02.2025 | 2,51 | 2,59 | 2,51 | 2,54 | 0,79% | 18.379,00 |
| 19.02.2025 | 2,56 | 2,65 | 2,52 | 2,52 | -1,18% | 14.426,00 |
| 18.02.2025 | 2,50 | 2,64 | 2,50 | 2,55 | 0,79% | 33.833,00 |
| 14.02.2025 | 2,49 | 2,64 | 2,49 | 2,53 | 0,80% | 34.508,00 |
| 13.02.2025 | 2,48 | 2,60 | 2,45 | 2,51 | 2,03% | 34.632,00 |
| 12.02.2025 | 2,50 | 2,58 | 2,44 | 2,46 | -2,77% | 14.400,00 |
| 11.02.2025 | 2,52 | 2,54 | 2,50 | 2,53 | 0,00% | 17.996,00 |
| 10.02.2025 | 2,55 | 2,60 | 2,53 | 2,53 | -0,39% | 14.603,00 |
| 07.02.2025 | 2,50 | 2,60 | 2,50 | 2,54 | 0,00% | 9.390,00 |
| 06.02.2025 | 2,60 | 2,66 | 2,53 | 2,54 | -2,31% | 19.816,00 |
| 05.02.2025 | 2,61 | 2,73 | 2,52 | 2,60 | 1,17% | 32.044,00 |
| 04.02.2025 | 2,70 | 2,70 | 2,52 | 2,57 | -1,15% | 38.023,00 |
| 03.02.2025 | 2,54 | 2,66 | 2,54 | 2,60 | -1,14% | 23.677,00 |
| 31.01.2025 | 2,69 | 2,77 | 2,62 | 2,63 | -1,13% | 17.063,00 |
| 30.01.2025 | 2,61 | 2,75 | 2,61 | 2,66 | 1,14% | 23.047,00 |
| 29.01.2025 | 2,64 | 2,76 | 2,60 | 2,63 | -1,50% | 36.074,00 |
| 28.01.2025 | 2,70 | 2,74 | 2,65 | 2,67 | -1,48% | 21.812,00 |
| 27.01.2025 | 2,73 | 2,76 | 2,66 | 2,71 | -2,17% | 38.433,00 |
| 24.01.2025 | 2,73 | 2,81 | 2,73 | 2,77 | 0,36% | 27.890,00 |
| 23.01.2025 | 2,71 | 2,84 | 2,71 | 2,76 | 1,10% | 17.961,00 |
| 22.01.2025 | 2,85 | 2,95 | 2,71 | 2,73 | -5,86% | 27.318,00 |
| 21.01.2025 | 2,83 | 3,05 | 2,83 | 2,90 | 2,47% | 28.682,00 |
| 17.01.2025 | 2,83 | 2,97 | 2,80 | 2,83 | -0,35% | 23.054,00 |
| 16.01.2025 | 2,79 | 2,89 | 2,78 | 2,84 | 1,43% | 31.653,00 |
| 15.01.2025 | 2,83 | 2,88 | 2,72 | 2,80 | 2,19% | 59.588,00 |
| 14.01.2025 | 2,82 | 2,94 | 2,71 | 2,74 | -2,49% | 39.576,00 |
| 13.01.2025 | 2,90 | 2,93 | 2,80 | 2,81 | -5,07% | 44.272,00 |
| 10.01.2025 | 3,00 | 3,09 | 2,94 | 2,96 | -5,43% | 37.134,00 |
| 08.01.2025 | 3,05 | 3,18 | 2,89 | 3,13 | 1,29% | 50.777,00 |
| 07.01.2025 | 3,10 | 3,14 | 3,05 | 3,09 | -0,32% | 29.162,00 |
| 06.01.2025 | 3,13 | 3,23 | 2,96 | 3,10 | -0,64% | 68.649,00 |
| 03.01.2025 | 3,15 | 3,21 | 3,08 | 3,12 | 0,97% | 44.601,00 |
| 02.01.2025 | 2,96 | 3,23 | 2,96 | 3,09 | 4,04% | 80.308,00 |
| 31.12.2024 | 2,94 | 3,14 | 2,94 | 2,97 | -2,94% | 89.578,00 |
| 30.12.2024 | 2,99 | 3,11 | 2,93 | 3,06 | 0,33% | 57.612,00 |
| 27.12.2024 | 2,86 | 3,11 | 2,81 | 3,05 | 5,54% | 146.826,00 |
| 26.12.2024 | 2,87 | 2,94 | 2,81 | 2,89 | 0,35% | 100.490,00 |
| 24.12.2024 | 2,92 | 2,99 | 2,73 | 2,88 | -1,71% | 84.339,00 |
| 23.12.2024 | 2,93 | 2,98 | 2,87 | 2,93 | 0,00% | 55.244,00 |
| 20.12.2024 | 2,76 | 3,05 | 2,76 | 2,93 | 4,64% | 85.005,00 |
| 19.12.2024 | 2,69 | 2,86 | 2,69 | 2,80 | 5,26% | 44.271,00 |
| 18.12.2024 | 2,85 | 2,98 | 2,64 | 2,66 | -7,32% | 91.505,00 |
| 17.12.2024 | 2,80 | 3,04 | 2,75 | 2,87 | 2,87% | 91.837,00 |
| 16.12.2024 | 2,74 | 3,04 | 2,74 | 2,79 | 2,57% | 96.788,00 |