1,570€
3,97%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 381,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 18.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 17.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 16.12.2024 | 1,65 | 1,71 | 1,65 | 1,65 | -0,60% | 2.160,00 |
| 13.12.2024 | 1,55 | 1,66 | 1,55 | 1,66 | 11,41% | 700,00 |
| 12.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 11.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 10.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | 1.500,00 |
| 09.12.2024 | 1,46 | 1,57 | 1,46 | 1,57 | 4,67% | 640,00 |
| 06.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2.536,00 |
| 05.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 02.12.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | 4.726,00 |
| 29.11.2024 | 1,47 | 1,52 | 1,47 | 1,52 | 4,11% | 2.800,00 |
| 28.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,18% | - |
| 27.11.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -1,24% | 4.500,00 |
| 26.11.2024 | 1,54 | 1,61 | 1,54 | 1,61 | -0,62% | 1.152,00 |
| 25.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 22.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,95% | - |
| 21.11.2024 | 1,51 | 1,68 | 1,51 | 1,68 | 15,07% | 700,00 |
| 20.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,18% | - |
| 18.11.2024 | 1,47 | 1,59 | 1,47 | 1,59 | 8,16% | 6.708,00 |
| 15.11.2024 | 1,41 | 1,53 | 1,41 | 1,47 | -3,29% | 1.660,00 |
| 14.11.2024 | 1,36 | 1,52 | 1,36 | 1,52 | 2,01% | 300,00 |
| 13.11.2024 | 1,38 | 1,49 | 1,38 | 1,49 | -3,87% | 1.040,00 |
| 12.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 1.250,00 |
| 11.11.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -0,64% | 1.500,00 |
| 08.11.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | 4.050,00 |
| 07.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 06.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 05.11.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 5,16% | 3.800,00 |
| 04.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 01.11.2024 | 1,70 | 1,70 | 1,64 | 1,64 | 3,80% | 18.662,00 |
| 31.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 5,33% | - |
| 30.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 28.10.2024 | 1,46 | 1,56 | 1,46 | 1,51 | -6,21% | 3.500,00 |
| 25.10.2024 | 1,47 | 1,61 | 1,47 | 1,61 | 9,52% | 725,00 |
| 24.10.2024 | 1,51 | 1,66 | 1,47 | 1,47 | -16,00% | 11.000,00 |
| 23.10.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | 13.400,00 |
| 22.10.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -1,65% | 12.963,00 |
| 21.10.2024 | 1,61 | 1,82 | 1,61 | 1,82 | 12,35% | 29.263,00 |
| 18.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | - |
| 17.10.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 8,92% | 375,00 |
| 16.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 15.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 11.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 09.10.2024 | 1,59 | 1,68 | 1,59 | 1,68 | -2,89% | 2.500,00 |
| 08.10.2024 | 1,73 | 1,78 | 1,73 | 1,73 | 0,00% | 6.000,00 |
| 07.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 11,61% | - |
| 04.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -8,82% | - |
| 02.10.2024 | 1,51 | 1,72 | 1,51 | 1,70 | 4,94% | 350,00 |
| 01.10.2024 | 1,49 | 1,62 | 1,49 | 1,62 | 7,28% | 1.815,00 |
| 30.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 27.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 26.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 25.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 24.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 23.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -7,65% | - |
| 19.09.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 15,65% | 1.516,00 |
| 18.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -8,13% | - |
| 17.09.2024 | 1,46 | 1,60 | 1,46 | 1,60 | 1,27% | 1.000,00 |
| 16.09.2024 | 1,42 | 1,58 | 1,42 | 1,58 | 12,06% | 500,00 |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 12.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 11.09.2024 | 1,25 | 1,43 | 1,25 | 1,43 | 14,40% | 1.750,00 |
| 10.09.2024 | 1,38 | 1,38 | 1,25 | 1,25 | -9,42% | 3.419,00 |
| 09.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 06.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |
| 05.09.2024 | 1,38 | 1,46 | 1,38 | 1,46 | -0,68% | 1.900,00 |
| 04.09.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 6,52% | 850,00 |
| 03.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 02.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -12,10% | - |
| 30.08.2024 | 1,44 | 1,57 | 1,44 | 1,57 | 0,00% | 3.658,00 |
| 29.08.2024 | 1,39 | 1,58 | 1,39 | 1,57 | 10,56% | 8.559,00 |
| 28.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -10,13% | - |
| 27.08.2024 | 1,39 | 1,58 | 1,39 | 1,58 | 13,67% | 2.500,00 |
| 26.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 23.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -8,00% | - |
| 22.08.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 6,38% | 4.500,00 |
| 21.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -10,76% | - |
| 20.08.2024 | 1,44 | 1,58 | 1,44 | 1,58 | 11,27% | 250,00 |
| 19.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 16.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -9,43% | - |
| 15.08.2024 | 1,39 | 1,59 | 1,39 | 1,59 | 14,39% | 2.500,00 |
| 14.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | 900,00 |
| 13.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 09.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 08.08.2024 | 1,38 | 1,44 | 1,38 | 1,44 | -3,36% | 480,00 |
| 07.08.2024 | 1,38 | 1,49 | 1,38 | 1,49 | 2,05% | 3.300,00 |
| 06.08.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 5,04% | 465,00 |
| 05.08.2024 | 1,38 | 1,45 | 1,38 | 1,39 | -6,08% | 2.900,00 |