4,040$
0,50%
Echtzeit-Aktienkurs Spruce Power Holding Corp
Bid:
Ask:
Aktienkurse zur Spruce Power Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,99 | 4,15 | 3,81 | 3,98 | -1,00% | 44.713,00 |
| 26.03.2026 | 3,92 | 4,17 | 3,92 | 4,02 | 2,55% | 28.573,00 |
| 25.03.2026 | 4,32 | 4,41 | 3,92 | 3,92 | -4,85% | 43.192,00 |
| 24.03.2026 | 4,30 | 4,37 | 4,09 | 4,12 | -1,44% | 33.023,00 |
| 23.03.2026 | 4,44 | 4,59 | 3,96 | 4,18 | -5,43% | 71.189,00 |
| 20.03.2026 | 4,09 | 4,42 | 4,00 | 4,42 | 13,04% | 150.157,00 |
| 19.03.2026 | 3,65 | 3,99 | 3,57 | 3,91 | 7,12% | 56.839,00 |
| 18.03.2026 | 3,82 | 3,82 | 3,57 | 3,65 | -2,41% | 37.108,00 |
| 17.03.2026 | 3,90 | 3,92 | 3,72 | 3,74 | -3,11% | 18.897,00 |
| 16.03.2026 | 4,14 | 4,14 | 3,66 | 3,86 | -5,62% | 64.809,00 |
| 13.03.2026 | 4,30 | 4,39 | 4,09 | 4,09 | -2,62% | 37.281,00 |
| 12.03.2026 | 4,28 | 4,28 | 4,19 | 4,20 | 1,20% | 37.817,00 |
| 11.03.2026 | 4,13 | 4,34 | 4,09 | 4,15 | 0,24% | 38.718,00 |
| 10.03.2026 | 3,67 | 4,24 | 3,54 | 4,14 | 14,05% | 69.504,00 |
| 09.03.2026 | 3,36 | 3,69 | 3,36 | 3,63 | 4,91% | 61.888,00 |
| 06.03.2026 | 3,60 | 3,68 | 3,45 | 3,46 | -2,81% | 29.217,00 |
| 05.03.2026 | 3,78 | 3,79 | 3,56 | 3,56 | -4,81% | 15.031,00 |
| 04.03.2026 | 3,72 | 3,99 | 3,72 | 3,74 | 0,81% | 31.474,00 |
| 03.03.2026 | 3,82 | 3,82 | 3,60 | 3,71 | -3,64% | 30.444,00 |
| 02.03.2026 | 3,90 | 4,08 | 3,81 | 3,85 | -4,47% | 73.939,00 |
| 27.02.2026 | 3,94 | 4,08 | 3,90 | 4,03 | -0,25% | 36.454,00 |
| 26.02.2026 | 4,09 | 4,21 | 3,90 | 4,04 | -1,94% | 41.594,00 |
| 25.02.2026 | 4,19 | 4,28 | 4,10 | 4,12 | -2,60% | 32.457,00 |
| 24.02.2026 | 4,16 | 4,41 | 4,06 | 4,23 | 1,68% | 59.519,00 |
| 23.02.2026 | 4,20 | 4,30 | 4,12 | 4,16 | -0,24% | 30.149,00 |
| 20.02.2026 | 4,22 | 4,33 | 4,05 | 4,17 | -1,18% | 34.291,00 |
| 19.02.2026 | 4,26 | 4,41 | 4,21 | 4,22 | -2,09% | 29.638,00 |
| 18.02.2026 | 4,39 | 4,60 | 4,27 | 4,31 | -1,82% | 41.263,00 |
| 17.02.2026 | 4,45 | 4,63 | 4,23 | 4,39 | -0,68% | 39.024,00 |
| 13.02.2026 | 3,97 | 4,66 | 3,97 | 4,42 | 10,22% | 92.139,00 |
| 12.02.2026 | 4,26 | 4,26 | 4,00 | 4,01 | -2,67% | 49.873,00 |
| 11.02.2026 | 4,54 | 4,64 | 4,12 | 4,12 | -8,44% | 78.477,00 |
| 10.02.2026 | 4,70 | 4,87 | 4,50 | 4,50 | -3,85% | 57.684,00 |
| 09.02.2026 | 4,91 | 4,97 | 4,59 | 4,68 | -4,68% | 53.484,00 |
| 06.02.2026 | 4,92 | 5,20 | 4,59 | 4,91 | 2,29% | 61.516,00 |
| 05.02.2026 | 5,12 | 5,31 | 4,80 | 4,80 | -7,16% | 93.893,00 |
| 04.02.2026 | 5,41 | 5,43 | 4,90 | 5,17 | -4,08% | 94.295,00 |
| 03.02.2026 | 5,65 | 5,80 | 5,34 | 5,39 | -5,44% | 58.824,00 |
| 02.02.2026 | 5,68 | 6,07 | 5,52 | 5,70 | 0,35% | 86.552,00 |
| 30.01.2026 | 6,01 | 6,20 | 5,56 | 5,68 | -7,19% | 103.944,00 |
| 29.01.2026 | 6,37 | 6,75 | 6,02 | 6,12 | -5,26% | 142.943,00 |
| 28.01.2026 | 5,93 | 6,60 | 5,81 | 6,46 | 10,62% | 134.774,00 |
| 27.01.2026 | 5,51 | 5,99 | 5,41 | 5,84 | 5,61% | 76.444,00 |
| 26.01.2026 | 5,85 | 5,85 | 5,41 | 5,53 | -4,16% | 92.370,00 |
| 23.01.2026 | 6,33 | 6,33 | 5,58 | 5,77 | -9,28% | 138.327,00 |
| 22.01.2026 | 6,06 | 6,60 | 6,00 | 6,36 | 6,53% | 152.069,00 |
| 21.01.2026 | 6,07 | 6,75 | 5,89 | 5,97 | -0,50% | 202.712,00 |
| 20.01.2026 | 5,41 | 6,40 | 5,38 | 6,00 | 6,95% | 269.423,00 |
| 16.01.2026 | 5,31 | 5,86 | 5,12 | 5,61 | 9,57% | 194.730,00 |
| 15.01.2026 | 5,30 | 5,35 | 5,10 | 5,12 | 0,00% | 57.811,00 |
| 14.01.2026 | 5,10 | 5,25 | 5,07 | 5,12 | 0,39% | 52.996,00 |
| 13.01.2026 | 5,05 | 5,33 | 5,05 | 5,10 | 0,99% | 73.636,00 |
| 12.01.2026 | 5,01 | 5,11 | 4,96 | 5,05 | -0,20% | 65.067,00 |
| 09.01.2026 | 5,20 | 5,29 | 5,06 | 5,06 | -2,69% | 38.251,00 |
| 08.01.2026 | 5,21 | 5,39 | 5,13 | 5,20 | 1,76% | 53.780,00 |
| 07.01.2026 | 5,08 | 5,32 | 5,07 | 5,11 | 0,59% | 51.001,00 |
| 06.01.2026 | 5,40 | 5,52 | 5,07 | 5,08 | -4,87% | 46.879,00 |
| 05.01.2026 | 5,30 | 5,50 | 5,10 | 5,34 | 0,75% | 41.981,00 |
| 02.01.2026 | 4,80 | 5,44 | 4,80 | 5,30 | 4,13% | 43.253,00 |
| 31.12.2025 | 5,05 | 5,18 | 5,00 | 5,09 | 0,00% | 71.563,00 |
| 30.12.2025 | 5,04 | 5,27 | 5,04 | 5,09 | 1,19% | 92.446,00 |
| 29.12.2025 | 5,02 | 5,20 | 4,87 | 5,03 | -1,57% | 88.830,00 |
| 26.12.2025 | 5,19 | 5,25 | 5,01 | 5,11 | -3,04% | 24.448,00 |
| 24.12.2025 | 5,22 | 5,27 | 5,00 | 5,27 | 2,33% | 46.406,00 |
| 23.12.2025 | 5,12 | 5,18 | 5,04 | 5,15 | 0,39% | 73.085,00 |
| 22.12.2025 | 5,06 | 5,30 | 4,97 | 5,13 | 0,98% | 48.222,00 |
| 19.12.2025 | 5,07 | 5,24 | 4,98 | 5,08 | 0,00% | 54.466,00 |
| 18.12.2025 | 5,00 | 5,17 | 4,90 | 5,08 | 2,42% | 59.522,00 |
| 17.12.2025 | 5,09 | 5,11 | 4,83 | 4,96 | -2,55% | 110.593,00 |
| 16.12.2025 | 5,03 | 5,19 | 5,02 | 5,09 | 0,20% | 59.985,00 |
| 15.12.2025 | 5,33 | 5,49 | 4,98 | 5,08 | -4,69% | 146.229,00 |
| 12.12.2025 | 5,18 | 5,49 | 5,17 | 5,33 | 2,70% | 71.819,00 |
| 11.12.2025 | 5,49 | 5,49 | 5,08 | 5,19 | -5,98% | 68.482,00 |
| 10.12.2025 | 5,28 | 5,66 | 5,19 | 5,52 | 6,56% | 113.374,00 |
| 09.12.2025 | 5,27 | 5,27 | 5,02 | 5,18 | -0,19% | 110.402,00 |
| 08.12.2025 | 5,49 | 6,10 | 5,05 | 5,19 | -2,08% | 393.799,00 |
| 05.12.2025 | 5,16 | 5,32 | 5,10 | 5,30 | 4,13% | 89.636,00 |
| 04.12.2025 | 5,10 | 5,29 | 5,05 | 5,09 | -0,97% | 38.077,00 |
| 03.12.2025 | 5,15 | 5,38 | 5,04 | 5,14 | 0,39% | 87.419,00 |
| 02.12.2025 | 5,30 | 5,35 | 4,89 | 5,12 | -4,48% | 163.449,00 |
| 01.12.2025 | 4,96 | 5,70 | 4,96 | 5,36 | 7,85% | 231.673,00 |
| 28.11.2025 | 4,96 | 5,10 | 4,87 | 4,97 | -0,60% | 77.566,00 |
| 26.11.2025 | 5,12 | 5,14 | 4,76 | 5,00 | -1,38% | 152.379,00 |
| 25.11.2025 | 4,58 | 5,10 | 4,46 | 5,07 | 13,68% | 276.930,00 |
| 24.11.2025 | 5,11 | 5,30 | 3,87 | 4,46 | -13,23% | 701.201,00 |
| 21.11.2025 | 4,94 | 5,24 | 4,90 | 5,14 | 1,98% | 256.681,00 |
| 20.11.2025 | 4,49 | 5,18 | 4,49 | 5,04 | 15,60% | 346.682,00 |
| 19.11.2025 | 6,00 | 6,09 | 4,21 | 4,36 | -27,09% | 1.071.401,00 |
| 18.11.2025 | 5,13 | 6,11 | 5,11 | 5,98 | 17,03% | 804.352,00 |
| 17.11.2025 | 5,25 | 5,75 | 5,00 | 5,11 | -1,54% | 567.850,00 |
| 14.11.2025 | 5,01 | 5,30 | 4,85 | 5,19 | 0,78% | 786.512,00 |
| 13.11.2025 | 4,56 | 5,77 | 4,51 | 5,15 | 9,11% | 2.517.380,00 |
| 12.11.2025 | 3,18 | 4,98 | 3,15 | 4,72 | 54,75% | 8.039.256,00 |
| 11.11.2025 | 3,00 | 3,15 | 2,97 | 3,05 | 1,67% | 1.094.769,00 |
| 10.11.2025 | 2,78 | 3,17 | 2,74 | 3,00 | 10,29% | 334.043,00 |
| 07.11.2025 | 2,60 | 2,74 | 2,46 | 2,72 | 3,42% | 461.088,00 |
| 06.11.2025 | 2,63 | 2,73 | 2,61 | 2,63 | -1,13% | 279.156,00 |
| 05.11.2025 | 2,66 | 2,71 | 2,61 | 2,66 | -0,37% | 31.756,00 |
| 04.11.2025 | 2,73 | 2,79 | 2,65 | 2,67 | -4,30% | 35.051,00 |
| 03.11.2025 | 2,79 | 2,83 | 2,71 | 2,79 | -0,36% | 82.271,00 |