0,940€
-4,59%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,96 | 1,05 | 0,92 | 0,95 | -4,01% | 186.809,00 |
| 20.02.2025 | 1,61 | 1,61 | 0,85 | 0,99 | -37,47% | 465.035,00 |
| 19.02.2025 | 1,62 | 1,64 | 1,58 | 1,58 | -2,72% | 14.573,00 |
| 18.02.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 1,00% | 18.433,00 |
| 17.02.2025 | 1,66 | 1,73 | 1,60 | 1,60 | -4,52% | 18.910,00 |
| 14.02.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -1,41% | 20.171,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,67 | 1,70 | 0,12% | 10.757,00 |
| 12.02.2025 | 1,77 | 1,77 | 1,68 | 1,70 | -2,24% | 21.426,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,36% | 11.015,00 |
| 10.02.2025 | 1,73 | 1,82 | 1,73 | 1,78 | 3,66% | 15.123,00 |
| 07.02.2025 | 1,74 | 1,81 | 1,72 | 1,72 | -1,77% | 9.373,00 |
| 06.02.2025 | 1,81 | 1,81 | 1,75 | 1,75 | 2,10% | 10.152,00 |
| 05.02.2025 | 1,79 | 1,82 | 1,72 | 1,72 | -6,28% | 15.133,00 |
| 04.02.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 4,10% | 5.965,00 |
| 03.02.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -6,93% | 27.630,00 |
| 31.01.2025 | 1,72 | 1,91 | 1,72 | 1,89 | 8,00% | 88.859,00 |
| 30.01.2025 | 1,75 | 1,76 | 1,67 | 1,75 | 4,67% | 51.451,00 |
| 29.01.2025 | 1,70 | 1,89 | 1,63 | 1,67 | -1,07% | 36.356,00 |
| 28.01.2025 | 1,68 | 1,75 | 1,64 | 1,69 | -1,23% | 34.939,00 |
| 27.01.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -2,68% | 49.364,00 |
| 24.01.2025 | 1,78 | 1,85 | 1,75 | 1,76 | -2,98% | 90.818,00 |
| 23.01.2025 | 1,82 | 1,83 | 1,78 | 1,81 | -1,58% | 28.929,00 |
| 22.01.2025 | 1,95 | 1,95 | 1,84 | 1,84 | -3,16% | 16.827,00 |
| 21.01.2025 | 1,92 | 1,94 | 1,90 | 1,90 | -1,14% | 15.510,00 |
| 20.01.2025 | 1,99 | 1,99 | 1,92 | 1,92 | -3,27% | 11.678,00 |
| 17.01.2025 | 1,98 | 1,99 | 1,95 | 1,99 | 1,22% | 5.424,00 |
| 16.01.2025 | 2,01 | 2,04 | 1,96 | 1,96 | -2,92% | 32.314,00 |
| 15.01.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 5,53% | 10.590,00 |
| 14.01.2025 | 2,00 | 2,01 | 1,92 | 1,92 | -3,48% | 6.673,00 |
| 13.01.2025 | 1,98 | 2,18 | 1,95 | 1,99 | -2,31% | 27.395,00 |
| 10.01.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -1,07% | 18.199,00 |
| 09.01.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -2,19% | 7.575,00 |
| 08.01.2025 | 2,17 | 2,22 | 2,07 | 2,10 | -3,40% | 7.298,00 |
| 07.01.2025 | 2,34 | 2,34 | 2,17 | 2,17 | -6,13% | 19.350,00 |
| 06.01.2025 | 2,14 | 2,32 | 2,14 | 2,32 | 8,02% | 21.716,00 |
| 03.01.2025 | 2,10 | 2,19 | 2,09 | 2,14 | 0,28% | 10.586,00 |
| 02.01.2025 | 2,08 | 2,15 | 2,06 | 2,14 | 5,53% | 10.613,00 |
| 30.12.2024 | 2,06 | 2,10 | 2,02 | 2,03 | -3,62% | 15.960,00 |
| 27.12.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,34% | 13.774,00 |
| 23.12.2024 | 2,01 | 2,13 | 1,96 | 2,05 | 2,19% | 53.000,00 |
| 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 |