1,987€
-0,28%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,99 | 2,01 | 1,91 | 2,01 | 0,90% | 44.393,00 |
| 19.12.2024 | 2,07 | 2,10 | 1,99 | 1,99 | -6,04% | 14.765,00 |
| 18.12.2024 | 2,06 | 2,19 | 2,06 | 2,12 | 4,33% | 16.031,00 |
| 17.12.2024 | 1,98 | 2,03 | 1,98 | 2,03 | -0,29% | 16.642,00 |
| 16.12.2024 | 1,99 | 2,04 | 1,95 | 2,04 | 1,80% | 21.416,00 |
| 13.12.2024 | 2,07 | 2,08 | 2,00 | 2,00 | -3,66% | 26.032,00 |
| 12.12.2024 | 2,10 | 2,11 | 2,05 | 2,08 | -0,95% | 12.085,00 |
| 11.12.2024 | 2,05 | 2,10 | 2,05 | 2,10 | 1,94% | 22.933,00 |
| 10.12.2024 | 2,02 | 2,10 | 2,01 | 2,06 | 2,69% | 9.698,00 |
| 09.12.2024 | 2,02 | 2,11 | 2,00 | 2,00 | 0,50% | 34.163,00 |
| 06.12.2024 | 1,97 | 2,03 | 1,97 | 1,99 | 1,42% | 13.656,00 |
| 05.12.2024 | 1,94 | 2,03 | 1,94 | 1,97 | -0,35% | 11.830,00 |
| 04.12.2024 | 1,95 | 2,01 | 1,93 | 1,97 | 1,49% | 24.577,00 |
| 03.12.2024 | 1,99 | 2,05 | 1,94 | 1,94 | -1,07% | 36.900,00 |
| 02.12.2024 | 1,96 | 2,00 | 1,96 | 1,97 | -0,61% | 15.161,00 |
| 29.11.2024 | 2,00 | 2,02 | 1,96 | 1,98 | -2,51% | 11.962,00 |
| 28.11.2024 | 1,97 | 2,03 | 1,97 | 2,03 | 1,30% | 19.118,00 |
| 27.11.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 4,71% | 8.070,00 |
| 26.11.2024 | 2,06 | 2,06 | 1,91 | 1,91 | -5,44% | 30.555,00 |
| 25.11.2024 | 1,98 | 2,04 | 1,91 | 2,02 | 2,33% | 31.477,00 |
| 22.11.2024 | 1,95 | 1,98 | 1,92 | 1,98 | 3,21% | 13.828,00 |
| 21.11.2024 | 1,99 | 1,99 | 1,89 | 1,91 | -0,60% | - |
| 20.11.2024 | 2,00 | 2,14 | 1,92 | 1,93 | -3,80% | 47.660,00 |
| 19.11.2024 | 2,13 | 2,14 | 2,00 | 2,00 | -5,12% | 11.116,00 |
| 18.11.2024 | 2,13 | 2,17 | 2,03 | 2,11 | -0,38% | 25.943,00 |
| 15.11.2024 | 2,11 | 2,17 | 2,09 | 2,12 | 4,54% | 22.751,00 |
| 14.11.2024 | 2,07 | 2,11 | 2,03 | 2,03 | -3,62% | 17.539,00 |
| 13.11.2024 | 2,02 | 2,15 | 2,02 | 2,10 | 3,75% | 8.806,00 |
| 12.11.2024 | 2,17 | 2,17 | 2,02 | 2,03 | -5,77% | 22.409,00 |
| 11.11.2024 | 2,10 | 2,26 | 2,10 | 2,15 | 2,97% | 50.184,00 |
| 08.11.2024 | 2,22 | 2,22 | 2,05 | 2,09 | -5,61% | 26.232,00 |
| 07.11.2024 | 2,20 | 2,23 | 2,10 | 2,21 | 0,82% | 15.051,00 |
| 06.11.2024 | 2,34 | 2,34 | 2,15 | 2,19 | -6,24% | 51.648,00 |
| 05.11.2024 | 2,43 | 2,43 | 2,30 | 2,34 | -1,76% | 15.547,00 |
| 04.11.2024 | 2,42 | 2,42 | 2,31 | 2,38 | -1,65% | 25.899,00 |
| 01.11.2024 | 2,40 | 2,42 | 2,37 | 2,42 | 2,45% | 9.870,00 |
| 31.10.2024 | 2,55 | 2,58 | 2,36 | 2,36 | -6,12% | 11.628,00 |
| 30.10.2024 | 2,51 | 2,69 | 2,46 | 2,52 | -0,71% | 18.512,00 |
| 29.10.2024 | 2,62 | 2,68 | 2,49 | 2,54 | -5,16% | 11.191,00 |
| 28.10.2024 | 2,61 | 2,71 | 2,60 | 2,67 | 1,83% | 14.714,00 |
| 25.10.2024 | 2,65 | 2,67 | 2,63 | 2,63 | -0,91% | 1.901,00 |
| 24.10.2024 | 2,79 | 2,79 | 2,65 | 2,65 | -2,86% | 6.523,00 |
| 23.10.2024 | 2,76 | 2,80 | 2,73 | 2,73 | -1,02% | 12.988,00 |
| 22.10.2024 | 2,76 | 2,78 | 2,69 | 2,76 | 2,15% | 5.862,00 |
| 21.10.2024 | 2,76 | 2,84 | 2,69 | 2,70 | -3,51% | 6.282,00 |
| 18.10.2024 | 2,73 | 2,87 | 2,73 | 2,80 | 0,79% | 15.125,00 |
| 17.10.2024 | 2,69 | 2,82 | 2,69 | 2,77 | 2,82% | 11.591,00 |
| 16.10.2024 | 2,68 | 2,95 | 2,68 | 2,70 | -6,84% | 35.601,00 |
| 15.10.2024 | 3,07 | 3,11 | 2,90 | 2,90 | -4,86% | - |
| 14.10.2024 | 3,27 | 3,27 | 3,00 | 3,04 | -7,03% | 30.259,00 |
| 11.10.2024 | 3,45 | 3,45 | 3,18 | 3,27 | -5,38% | 32.895,00 |
| 10.10.2024 | 3,66 | 3,66 | 3,38 | 3,46 | -5,67% | 15.270,00 |
| 09.10.2024 | 3,63 | 3,67 | 3,45 | 3,67 | 3,38% | 25.261,00 |
| 08.10.2024 | 3,65 | 3,67 | 3,53 | 3,55 | -2,15% | 13.640,00 |
| 07.10.2024 | 3,45 | 3,72 | 3,31 | 3,63 | 7,28% | 47.139,00 |
| 04.10.2024 | 3,22 | 3,39 | 3,22 | 3,38 | 5,10% | 19.435,00 |
| 03.10.2024 | 3,19 | 3,28 | 3,15 | 3,22 | 1,45% | 794,00 |
| 02.10.2024 | 3,27 | 3,32 | 3,15 | 3,17 | -1,18% | 22.065,00 |
| 01.10.2024 | 3,44 | 3,52 | 3,09 | 3,21 | -6,85% | 64.390,00 |
| 30.09.2024 | 3,00 | 3,48 | 2,97 | 3,44 | 16,51% | 152.231,00 |
| 27.09.2024 | 2,53 | 3,05 | 2,53 | 2,96 | 23,99% | 87.475,00 |
| 26.09.2024 | 2,29 | 2,45 | 2,29 | 2,38 | 5,11% | 14.008,00 |
| 25.09.2024 | 2,25 | 2,35 | 2,25 | 2,27 | 0,71% | 3.844,00 |
| 24.09.2024 | 2,30 | 2,32 | 2,25 | 2,25 | -1,40% | 4.954,00 |
| 23.09.2024 | 2,32 | 2,35 | 2,27 | 2,28 | -0,52% | 5.796,00 |
| 20.09.2024 | 2,33 | 2,36 | 2,30 | 2,30 | -2,38% | 3.033,00 |
| 19.09.2024 | 2,32 | 2,40 | 2,32 | 2,35 | 1,82% | 10.974,00 |
| 18.09.2024 | 2,31 | 2,33 | 2,25 | 2,31 | 0,00% | 5.783,00 |
| 17.09.2024 | 2,34 | 2,37 | 2,30 | 2,31 | 0,70% | 2.957,00 |
| 16.09.2024 | 2,29 | 2,33 | 2,29 | 2,29 | -0,17% | 5.756,00 |
| 13.09.2024 | 2,24 | 2,30 | 2,21 | 2,30 | 2,41% | 6.987,00 |
| 12.09.2024 | 2,15 | 2,26 | 2,15 | 2,24 | 3,89% | 6.718,00 |
| 11.09.2024 | 2,20 | 2,20 | 2,12 | 2,16 | 0,93% | 1.874,00 |
| 10.09.2024 | 2,17 | 2,18 | 2,13 | 2,14 | -2,19% | 7.573,00 |
| 09.09.2024 | 2,22 | 2,32 | 2,17 | 2,19 | -1,08% | 7.894,00 |
| 06.09.2024 | 2,24 | 2,32 | 2,17 | 2,21 | -2,21% | 8.007,00 |
| 05.09.2024 | 2,28 | 2,32 | 2,26 | 2,26 | 2,72% | 2.423,00 |
| 04.09.2024 | 2,12 | 2,22 | 2,07 | 2,20 | 2,71% | 19.774,00 |
| 03.09.2024 | 2,19 | 2,21 | 2,10 | 2,14 | -2,01% | 3.786,00 |
| 02.09.2024 | 2,24 | 2,24 | 2,17 | 2,19 | -2,06% | 3.246,00 |
| 30.08.2024 | 2,29 | 2,29 | 2,20 | 2,23 | 0,54% | 2.670,00 |
| 29.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,63% | 8.102,00 |
| 28.08.2024 | 2,22 | 2,24 | 2,19 | 2,24 | -1,67% | 3.147,00 |
| 27.08.2024 | 2,22 | 2,32 | 2,19 | 2,27 | 1,34% | 9.789,00 |
| 26.08.2024 | 2,27 | 2,32 | 2,24 | 2,24 | -1,23% | 6.209,00 |
| 23.08.2024 | 2,21 | 2,30 | 2,21 | 2,27 | 3,18% | 2.968,00 |
| 22.08.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -1,17% | 4.638,00 |
| 21.08.2024 | 2,20 | 2,23 | 2,18 | 2,23 | 1,55% | 1.922,00 |
| 20.08.2024 | 2,40 | 2,40 | 2,19 | 2,19 | -7,82% | 6.250,00 |
| 19.08.2024 | 2,18 | 2,38 | 2,18 | 2,38 | 8,87% | 20.022,00 |
| 16.08.2024 | 2,25 | 2,25 | 2,16 | 2,19 | -1,18% | 28.658,00 |
| 15.08.2024 | 2,25 | 2,25 | 2,21 | 2,21 | -1,43% | 7.664,00 |
| 14.08.2024 | 2,25 | 2,30 | 2,20 | 2,24 | -2,01% | 4.813,00 |
| 13.08.2024 | 2,28 | 2,29 | 2,22 | 2,29 | 2,42% | 10.403,00 |
| 12.08.2024 | 2,20 | 2,33 | 2,16 | 2,24 | 0,90% | 11.700,00 |
| 09.08.2024 | 2,20 | 2,27 | 2,19 | 2,22 | 0,73% | 18.769,00 |
| 08.08.2024 | 2,32 | 2,32 | 2,16 | 2,20 | -2,40% | 9.468,00 |
| 07.08.2024 | 2,43 | 2,49 | 2,25 | 2,25 | -6,86% | 6.115,00 |
| 06.08.2024 | 2,37 | 2,44 | 2,30 | 2,42 | 5,40% | 18.475,00 |
| 05.08.2024 | 2,33 | 2,34 | 2,16 | 2,30 | -2,63% | 32.017,00 |