1,425€
-3,72%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,41 | 1,43 | 1,37 | 1,40 | 1,09% | - |
| 10.04.2025 | 1,44 | 1,51 | 1,38 | 1,38 | -6,76% | - |
| 13.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 13,85% | - |
| 10.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 09.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 05.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 03.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 29.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 27.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 21.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 20.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 19.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 15.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 14.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 13.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 12.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 08.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 05.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 02.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 01.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 31.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 30.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -6,58% | - |
| 29.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 26.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 24.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 18.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 16.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 11.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 10.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 09.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 08.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 05.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 03.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 02.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 01.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 28.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -14,36% | - |
| 25.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 24.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 21.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 20.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | - |
| 17.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 14.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -7,69% | - |
| 13.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 07.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 05.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 04.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 03.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 31.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 30.05.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 29.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 28.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 24.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 23.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 22.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 17.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 16.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 15.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 14.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 13.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 10.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 09.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 08.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 07.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 06.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -8,85% | - |
| 30.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 29.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 26.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 25.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 24.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 23.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 22.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 19.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 18.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 17.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 16.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 15.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 12.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 11.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 10.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 09.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 05.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 03.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 02.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,32% | - |
| 28.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 27.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |