3,903€
-6,67%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,95 | 4,16 | 3,77 | 3,96 | -5,40% | 20.000,00 |
| 20.11.2025 | 4,30 | 4,49 | 3,83 | 4,18 | 2,35% | 11.400,00 |
| 19.11.2025 | 4,02 | 4,23 | 3,95 | 4,09 | 3,97% | 690,00 |
| 18.11.2025 | 4,26 | 4,26 | 3,89 | 3,93 | -7,00% | 4.800,00 |
| 17.11.2025 | 4,11 | 4,34 | 3,99 | 4,23 | 4,81% | - |
| 14.11.2025 | 4,09 | 4,21 | 3,65 | 4,03 | 3,86% | 16.918,00 |
| 13.11.2025 | 4,35 | 4,63 | 3,88 | 3,88 | -9,97% | 6.200,00 |
| 12.11.2025 | 4,47 | 4,65 | 4,31 | 4,31 | -3,41% | - |
| 11.11.2025 | 4,85 | 4,87 | 4,37 | 4,46 | -8,00% | 8.350,00 |
| 10.11.2025 | 4,22 | 4,94 | 4,15 | 4,85 | 15,85% | 13.300,00 |
| 07.11.2025 | 4,36 | 4,54 | 3,89 | 4,19 | -0,10% | 1.640,00 |
| 06.11.2025 | 4,33 | 4,64 | 4,19 | 4,19 | -3,32% | 15.500,00 |
| 05.11.2025 | 3,66 | 4,41 | 3,59 | 4,34 | 20,71% | 9.797,00 |
| 04.11.2025 | 3,37 | 3,80 | 3,33 | 3,59 | 6,08% | 1.950,00 |
| 03.11.2025 | 3,13 | 3,46 | 3,10 | 3,39 | 10,44% | 600,00 |
| 31.10.2025 | 3,35 | 3,37 | 3,01 | 3,07 | -8,37% | - |
| 30.10.2025 | 3,43 | 3,52 | 3,21 | 3,35 | -1,93% | 1.000,00 |
| 29.10.2025 | 3,02 | 3,53 | 3,01 | 3,41 | 10,71% | 5.091,00 |
| 28.10.2025 | 2,87 | 3,08 | 2,87 | 3,08 | 8,60% | 5.025,00 |
| 27.10.2025 | 2,86 | 2,96 | 2,81 | 2,84 | 0,92% | 680,00 |
| 24.10.2025 | 2,72 | 2,86 | 2,68 | 2,81 | 8,24% | 3.000,00 |
| 23.10.2025 | 2,58 | 2,76 | 2,58 | 2,60 | 0,15% | 280,00 |
| 22.10.2025 | 2,65 | 2,78 | 2,57 | 2,59 | -0,99% | 11.100,00 |
| 21.10.2025 | 2,58 | 2,71 | 2,57 | 2,62 | 1,24% | 2.400,00 |
| 20.10.2025 | 2,64 | 2,85 | 2,55 | 2,59 | -2,04% | - |
| 17.10.2025 | 2,92 | 2,92 | 2,62 | 2,64 | -7,49% | 3.600,00 |
| 16.10.2025 | 2,92 | 3,06 | 2,71 | 2,86 | -0,21% | 60.000,00 |
| 15.10.2025 | 2,50 | 3,13 | 2,49 | 2,86 | 16,53% | 2.402,00 |
| 14.10.2025 | 2,51 | 2,54 | 2,38 | 2,46 | 1,07% | - |
| 13.10.2025 | 2,26 | 2,50 | 2,23 | 2,43 | 4,65% | 2.862,00 |
| 10.10.2025 | 2,33 | 2,48 | 2,20 | 2,32 | 5,16% | 12.690,00 |
| 09.10.2025 | 2,31 | 2,40 | 2,21 | 2,21 | -4,33% | 600,00 |
| 08.10.2025 | 2,46 | 2,47 | 2,29 | 2,31 | -3,59% | 600,00 |
| 07.10.2025 | 2,34 | 2,50 | 2,26 | 2,39 | -0,75% | 200,00 |
| 06.10.2025 | 2,25 | 2,50 | 2,22 | 2,41 | 10,95% | - |
| 03.10.2025 | 1,95 | 2,26 | 1,92 | 2,17 | 14,84% | 16.100,00 |
| 02.10.2025 | 1,76 | 1,97 | 1,74 | 1,89 | 9,55% | 387,00 |
| 01.10.2025 | 1,60 | 1,79 | 1,60 | 1,73 | 8,88% | - |
| 30.09.2025 | 1,63 | 1,72 | 1,58 | 1,59 | 0,70% | 4.000,00 |
| 29.09.2025 | 1,53 | 1,70 | 1,47 | 1,58 | 15,80% | - |
| 26.09.2025 | 1,63 | 1,68 | 1,35 | 1,36 | -16,30% | 24.000,00 |
| 25.09.2025 | 1,64 | 1,69 | 1,57 | 1,63 | 0,43% | - |
| 24.09.2025 | 1,69 | 1,75 | 1,62 | 1,62 | -3,11% | - |
| 23.09.2025 | 1,68 | 1,77 | 1,67 | 1,67 | 0,78% | - |
| 22.09.2025 | 1,69 | 1,77 | 1,64 | 1,66 | 7,52% | - |
| 19.09.2025 | 1,56 | 1,80 | 1,53 | 1,54 | -2,22% | - |
| 18.09.2025 | 1,29 | 1,61 | 1,29 | 1,58 | 32,74% | 3.000,00 |
| 17.09.2025 | 1,16 | 1,35 | 1,16 | 1,19 | 0,25% | - |
| 16.09.2025 | 1,19 | 1,24 | 1,16 | 1,19 | 1,11% | - |
| 15.09.2025 | 1,18 | 1,22 | 1,16 | 1,17 | 1,82% | 3.200,00 |
| 12.09.2025 | 1,20 | 1,21 | 1,15 | 1,15 | -3,20% | 250,00 |
| 11.09.2025 | 1,19 | 1,23 | 1,16 | 1,19 | 1,02% | - |
| 10.09.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 4,25% | - |
| 09.09.2025 | 1,19 | 1,22 | 1,13 | 1,13 | -4,40% | - |
| 08.09.2025 | 1,18 | 1,22 | 1,18 | 1,18 | 1,29% | - |
| 05.09.2025 | 1,17 | 1,23 | 1,17 | 1,17 | -0,09% | - |
| 04.09.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -1,19% | - |
| 03.09.2025 | 1,17 | 1,25 | 1,17 | 1,18 | 1,11% | - |
| 02.09.2025 | 1,27 | 1,29 | 1,17 | 1,17 | -7,23% | - |
| 01.09.2025 | 1,37 | 1,38 | 1,26 | 1,26 | -6,46% | - |
| 29.08.2025 | 1,37 | 1,42 | 1,35 | 1,35 | -0,74% | - |
| 28.08.2025 | 1,36 | 1,41 | 1,32 | 1,36 | 0,59% | - |
| 27.08.2025 | 1,38 | 1,42 | 1,35 | 1,35 | -1,96% | - |
| 26.08.2025 | 1,36 | 1,42 | 1,35 | 1,38 | 0,36% | - |
| 25.08.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,01% | - |
| 22.08.2025 | 1,29 | 1,39 | 1,28 | 1,38 | 6,38% | - |
| 21.08.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 0,31% | - |
| 20.08.2025 | 1,34 | 1,35 | 1,28 | 1,30 | -3,50% | 130,00 |
| 19.08.2025 | 1,34 | 1,38 | 1,31 | 1,34 | 0,00% | - |
| 18.08.2025 | 1,29 | 1,36 | 1,28 | 1,34 | 3,46% | - |
| 15.08.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -1,74% | - |
| 14.08.2025 | 1,29 | 1,36 | 1,26 | 1,32 | 1,54% | 40,00 |
| 13.08.2025 | 1,30 | 1,33 | 1,28 | 1,30 | -0,08% | - |
| 12.08.2025 | 1,29 | 1,36 | 1,29 | 1,30 | 0,93% | - |
| 11.08.2025 | 1,33 | 1,34 | 1,26 | 1,29 | -3,37% | 400,00 |
| 08.08.2025 | 1,30 | 1,34 | 1,27 | 1,34 | 1,75% | - |
| 07.08.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -2,09% | 2.300,00 |
| 06.08.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,30% | - |
| 05.08.2025 | 1,36 | 1,40 | 1,32 | 1,35 | -0,96% | 3.600,00 |
| 04.08.2025 | 1,36 | 1,39 | 1,32 | 1,36 | 0,15% | - |
| 01.08.2025 | 1,46 | 1,47 | 1,33 | 1,36 | -8,13% | 800,00 |
| 31.07.2025 | 1,38 | 1,51 | 1,38 | 1,48 | 6,96% | 1.000,00 |
| 30.07.2025 | 1,47 | 1,57 | 1,37 | 1,38 | -5,02% | 2.000,00 |
| 29.07.2025 | 1,71 | 1,79 | 1,44 | 1,45 | -15,03% | 5.500,00 |
| 28.07.2025 | 1,16 | 1,73 | 1,16 | 1,71 | 47,67% | 15.325,00 |
| 25.07.2025 | 1,17 | 1,19 | 1,14 | 1,16 | -1,45% | 500,00 |
| 24.07.2025 | 1,16 | 1,21 | 1,14 | 1,18 | 1,03% | 1.805,00 |
| 23.07.2025 | 1,17 | 1,18 | 1,15 | 1,16 | 0,09% | - |
| 22.07.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,17% | - |
| 21.07.2025 | 1,14 | 1,25 | 1,14 | 1,16 | 0,87% | 300,00 |
| 18.07.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,88% | - |
| 17.07.2025 | 1,11 | 1,52 | 1,11 | 1,17 | 4,74% | 100,00 |
| 16.07.2025 | 1,08 | 1,12 | 1,07 | 1,12 | 2,47% | - |
| 15.07.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -1,53% | - |
| 14.07.2025 | 1,12 | 1,18 | 1,11 | 1,11 | -2,38% | - |
| 11.07.2025 | 1,21 | 1,23 | 1,14 | 1,14 | -7,19% | 1.015,00 |
| 10.07.2025 | 1,17 | 1,25 | 1,17 | 1,22 | 3,55% | 400,00 |
| 09.07.2025 | 1,14 | 1,19 | 1,13 | 1,18 | 3,50% | - |
| 08.07.2025 | 1,17 | 1,20 | 1,14 | 1,14 | -0,70% | - |
| 07.07.2025 | 1,21 | 1,22 | 1,11 | 1,15 | -4,41% | 3.000,00 |