2,763€
-9,11%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 2,99 | 3,03 | 2,78 | 2,79 | -8,26% | 1.890,00 |
| 03.06.2026 | 3,23 | 3,24 | 3,03 | 3,04 | -5,03% | 22.824,00 |
| 02.06.2026 | 3,08 | 3,28 | 3,02 | 3,20 | 4,71% | 22.988,00 |
| 01.06.2026 | 3,33 | 3,33 | 3,02 | 3,06 | -5,97% | 24.800,00 |
| 29.05.2026 | 3,08 | 3,29 | 3,04 | 3,25 | 6,28% | 44.050,00 |
| 28.05.2026 | 2,93 | 3,14 | 2,90 | 3,06 | 2,89% | 75.167,00 |
| 27.05.2026 | 2,84 | 2,98 | 2,82 | 2,97 | 5,50% | 9.438,00 |
| 26.05.2026 | 2,83 | 2,90 | 2,75 | 2,82 | -0,63% | 28.915,00 |
| 25.05.2026 | 2,72 | 2,97 | 2,68 | 2,84 | 3,01% | 31.059,00 |
| 22.05.2026 | 2,52 | 2,78 | 2,51 | 2,75 | 8,56% | 39.985,00 |
| 21.05.2026 | 2,38 | 2,55 | 2,33 | 2,54 | 6,51% | 22.686,00 |
| 20.05.2026 | 2,31 | 2,38 | 2,30 | 2,38 | 3,07% | 12.500,00 |
| 19.05.2026 | 2,49 | 2,59 | 2,27 | 2,31 | -6,25% | 20.311,00 |
| 18.05.2026 | 2,43 | 2,73 | 2,33 | 2,46 | 3,31% | 11.411,00 |
| 15.05.2026 | 2,54 | 2,54 | 2,38 | 2,39 | -6,36% | 14.859,00 |
| 14.05.2026 | 2,47 | 2,55 | 2,47 | 2,55 | 2,54% | - |
| 13.05.2026 | 2,50 | 2,63 | 2,43 | 2,48 | 0,77% | 5.708,00 |
| 12.05.2026 | 2,56 | 2,63 | 2,46 | 2,47 | -2,91% | 5.300,00 |
| 11.05.2026 | 2,49 | 2,54 | 2,45 | 2,54 | 0,63% | 500,00 |
| 08.05.2026 | 2,51 | 2,56 | 2,46 | 2,52 | -2,55% | 13.500,00 |
| 07.05.2026 | 2,73 | 2,78 | 2,57 | 2,59 | -3,97% | 21.360,00 |
| 06.05.2026 | 2,56 | 2,82 | 2,56 | 2,70 | 4,29% | 15.066,00 |
| 05.05.2026 | 2,59 | 2,61 | 2,44 | 2,59 | 0,00% | 14.852,00 |
| 04.05.2026 | 2,37 | 2,66 | 2,37 | 2,59 | 9,44% | 8.523,00 |
| 30.04.2026 | 2,24 | 2,51 | 2,23 | 2,36 | 7,31% | 147.459,00 |
| 29.04.2026 | 2,06 | 2,24 | 2,06 | 2,20 | 7,00% | 4.806,00 |
| 28.04.2026 | 2,11 | 2,14 | 2,04 | 2,06 | -1,58% | 3.100,00 |
| 27.04.2026 | 2,13 | 2,19 | 2,04 | 2,09 | -2,20% | 6.555,00 |
| 24.04.2026 | 2,13 | 2,21 | 2,05 | 2,14 | 0,33% | 4.972,00 |
| 23.04.2026 | 2,30 | 2,30 | 1,84 | 2,13 | -7,31% | 23.901,00 |
| 22.04.2026 | 2,31 | 2,40 | 2,26 | 2,30 | 2,50% | 24.480,00 |
| 21.04.2026 | 2,07 | 2,27 | 2,06 | 2,24 | 8,78% | 10.526,00 |
| 20.04.2026 | 2,31 | 2,48 | 2,03 | 2,06 | -11,73% | 8.713,00 |
| 17.04.2026 | 2,21 | 2,43 | 2,21 | 2,34 | 1,70% | 131.296,00 |
| 16.04.2026 | 2,28 | 2,31 | 2,22 | 2,30 | 1,55% | 7.540,00 |
| 15.04.2026 | 1,86 | 2,28 | 1,86 | 2,26 | 23,45% | 61.934,00 |
| 14.04.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 4,81% | 2.500,00 |
| 13.04.2026 | 1,68 | 1,76 | 1,67 | 1,75 | 3,31% | 5.415,00 |
| 10.04.2026 | 1,71 | 1,80 | 1,69 | 1,69 | -0,56% | 6.033,00 |
| 09.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,02% | - |
| 08.04.2026 | 1,73 | 1,81 | 1,72 | 1,72 | 2,41% | 13.385,00 |
| 07.04.2026 | 1,75 | 1,78 | 1,67 | 1,68 | -3,29% | 8.001,00 |
| 02.04.2026 | 1,80 | 1,81 | 1,73 | 1,74 | -4,30% | 1.250,00 |
| 01.04.2026 | 1,77 | 1,85 | 1,77 | 1,81 | 2,89% | 3.350,00 |
| 31.03.2026 | 1,75 | 1,77 | 1,71 | 1,76 | -0,25% | 1.110,00 |
| 30.03.2026 | 1,65 | 1,77 | 1,63 | 1,77 | 4,68% | 524,00 |
| 27.03.2026 | 1,71 | 1,74 | 1,64 | 1,69 | -1,49% | 4.215,00 |
| 26.03.2026 | 1,73 | 1,76 | 1,70 | 1,71 | -1,30% | - |
| 25.03.2026 | 1,73 | 1,80 | 1,72 | 1,74 | 0,49% | - |
| 24.03.2026 | 1,69 | 1,73 | 1,63 | 1,73 | 1,11% | 1,00 |
| 23.03.2026 | 1,66 | 1,77 | 1,59 | 1,71 | 3,92% | 14.826,00 |
| 20.03.2026 | 1,57 | 1,73 | 1,56 | 1,64 | 4,95% | 3.950,00 |
| 19.03.2026 | 1,59 | 1,60 | 1,53 | 1,57 | -2,97% | 1.955,00 |
| 18.03.2026 | 1,73 | 1,74 | 1,58 | 1,61 | -6,05% | 21.557,00 |
| 17.03.2026 | 1,62 | 1,74 | 1,59 | 1,72 | 5,56% | 29.327,00 |
| 16.03.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 1,88% | 16.015,00 |
| 13.03.2026 | 1,51 | 1,62 | 1,48 | 1,60 | 6,18% | 10.692,00 |
| 12.03.2026 | 1,54 | 1,54 | 1,47 | 1,50 | -2,40% | 17.839,00 |
| 11.03.2026 | 1,45 | 1,55 | 1,40 | 1,54 | 6,38% | 3.233,00 |
| 10.03.2026 | 1,65 | 1,72 | 1,34 | 1,45 | -11,02% | 29.773,00 |
| 09.03.2026 | 2,06 | 2,06 | 1,25 | 1,63 | -21,93% | 123.849,00 |
| 06.03.2026 | 2,11 | 2,13 | 2,02 | 2,09 | -0,10% | 1.070,00 |
| 05.03.2026 | 2,12 | 2,15 | 2,04 | 2,09 | -1,28% | 1.449,00 |
| 04.03.2026 | 1,98 | 2,12 | 1,93 | 2,12 | 7,63% | 1.700,00 |
| 03.03.2026 | 2,05 | 2,06 | 1,94 | 1,97 | -4,84% | 5.515,00 |
| 02.03.2026 | 2,16 | 2,16 | 2,04 | 2,07 | -5,58% | 1.950,00 |
| 27.02.2026 | 2,02 | 2,22 | 2,02 | 2,19 | 6,27% | 2.185,00 |
| 26.02.2026 | 2,02 | 2,08 | 2,00 | 2,06 | 2,95% | 532,00 |
| 25.02.2026 | 1,96 | 2,00 | 1,95 | 2,00 | 1,99% | 5.550,00 |
| 24.02.2026 | 1,93 | 1,97 | 1,90 | 1,96 | 1,74% | 1.480,00 |
| 23.02.2026 | 1,95 | 1,95 | 1,89 | 1,93 | -0,90% | 800,00 |
| 20.02.2026 | 1,94 | 1,97 | 1,92 | 1,94 | 0,57% | 100,00 |
| 19.02.2026 | 1,98 | 1,99 | 1,93 | 1,93 | -2,40% | - |
| 18.02.2026 | 1,93 | 1,99 | 1,92 | 1,98 | 2,25% | - |
| 17.02.2026 | 1,98 | 1,98 | 1,88 | 1,94 | -2,32% | 50.545,00 |
| 16.02.2026 | 2,03 | 2,06 | 1,98 | 1,98 | -1,29% | 770,00 |
| 13.02.2026 | 1,96 | 2,02 | 1,96 | 2,01 | 2,11% | - |
| 12.02.2026 | 2,04 | 2,06 | 1,95 | 1,97 | -2,74% | 3.000,00 |
| 11.02.2026 | 2,09 | 2,09 | 2,02 | 2,02 | -2,65% | 201,00 |
| 10.02.2026 | 2,10 | 2,12 | 2,04 | 2,08 | 0,82% | 402,00 |
| 09.02.2026 | 1,98 | 2,10 | 1,98 | 2,06 | 7,20% | 6.110,00 |
| 06.02.2026 | 1,94 | 1,96 | 1,88 | 1,92 | -0,65% | 920,00 |
| 05.02.2026 | 2,04 | 2,13 | 1,92 | 1,94 | -4,73% | 15.240,00 |
| 04.02.2026 | 2,53 | 2,54 | 1,84 | 2,03 | -19,08% | 85.934,00 |
| 03.02.2026 | 2,50 | 2,53 | 2,46 | 2,51 | 2,12% | 6.615,00 |
| 02.02.2026 | 2,46 | 2,47 | 2,40 | 2,46 | -2,11% | 3.101,00 |
| 30.01.2026 | 2,56 | 2,57 | 2,46 | 2,51 | -4,27% | 4.238,00 |
| 29.01.2026 | 2,60 | 2,64 | 2,57 | 2,62 | 2,70% | 5.073,00 |
| 28.01.2026 | 2,61 | 2,63 | 2,53 | 2,55 | -2,33% | 4.523,00 |
| 27.01.2026 | 2,61 | 2,66 | 2,56 | 2,62 | -0,11% | 2.289,00 |
| 26.01.2026 | 2,68 | 2,70 | 2,60 | 2,62 | -2,53% | 4.439,00 |
| 23.01.2026 | 2,61 | 2,69 | 2,58 | 2,69 | 2,83% | 8.232,00 |
| 22.01.2026 | 2,57 | 2,64 | 2,55 | 2,61 | 2,27% | 5.445,00 |
| 21.01.2026 | 2,55 | 2,58 | 2,50 | 2,55 | -0,16% | 3,00 |
| 20.01.2026 | 2,52 | 2,59 | 2,45 | 2,56 | 1,47% | 15.049,00 |
| 19.01.2026 | 2,63 | 2,64 | 2,50 | 2,52 | -6,25% | 16.718,00 |
| 16.01.2026 | 2,62 | 2,69 | 2,56 | 2,69 | 2,59% | - |
| 15.01.2026 | 2,65 | 2,70 | 2,62 | 2,62 | -0,83% | 2.159,00 |
| 14.01.2026 | 2,62 | 2,68 | 2,60 | 2,64 | 0,92% | 4.413,00 |
| 13.01.2026 | 2,60 | 2,65 | 2,56 | 2,62 | 1,00% | 3.825,00 |