3,160€
2,73%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,07 | 3,22 | 3,05 | 3,18 | 3,38% | 31.552,00 |
| 14.11.2024 | 3,13 | 3,18 | 2,89 | 3,08 | -1,79% | 73.347,00 |
| 13.11.2024 | 3,11 | 3,20 | 3,08 | 3,13 | 0,26% | 49.502,00 |
| 12.11.2024 | 3,21 | 3,26 | 3,11 | 3,12 | -4,87% | 35.338,00 |
| 11.11.2024 | 3,43 | 3,47 | 3,15 | 3,28 | -5,79% | 73.555,00 |
| 08.11.2024 | 3,40 | 3,54 | 3,39 | 3,49 | 2,17% | 19.192,00 |
| 07.11.2024 | 3,35 | 3,48 | 3,32 | 3,41 | 0,47% | 27.179,00 |
| 06.11.2024 | 3,77 | 3,77 | 3,32 | 3,40 | -8,27% | 124.036,00 |
| 05.11.2024 | 3,88 | 3,93 | 3,58 | 3,70 | -4,78% | 52.429,00 |
| 04.11.2024 | 3,66 | 3,93 | 3,65 | 3,89 | 4,68% | 40.353,00 |
| 01.11.2024 | 3,62 | 3,81 | 3,61 | 3,71 | -0,05% | 17.522,00 |
| 31.10.2024 | 3,81 | 3,94 | 3,62 | 3,72 | -3,78% | 30.585,00 |
| 30.10.2024 | 3,97 | 4,00 | 3,76 | 3,86 | -2,96% | 49.229,00 |
| 29.10.2024 | 3,73 | 4,00 | 3,67 | 3,98 | 6,87% | 145.316,00 |
| 28.10.2024 | 3,50 | 3,75 | 3,48 | 3,72 | 6,10% | 82.483,00 |
| 25.10.2024 | 3,58 | 3,63 | 3,48 | 3,51 | -2,01% | 36.875,00 |
| 24.10.2024 | 3,50 | 3,66 | 3,47 | 3,58 | 2,34% | 46.242,00 |
| 23.10.2024 | 3,50 | 3,58 | 3,42 | 3,50 | -0,17% | 36.624,00 |
| 22.10.2024 | 3,48 | 3,58 | 3,44 | 3,51 | 0,69% | 20.745,00 |
| 21.10.2024 | 3,29 | 3,65 | 3,28 | 3,48 | 5,71% | 41.769,00 |
| 18.10.2024 | 3,34 | 3,37 | 3,23 | 3,29 | 0,24% | 8.724,00 |
| 17.10.2024 | 3,35 | 3,56 | 3,20 | 3,29 | -2,38% | 62.996,00 |
| 16.10.2024 | 3,33 | 3,43 | 3,15 | 3,37 | 0,00% | 30.296,00 |
| 15.10.2024 | 3,42 | 3,46 | 3,33 | 3,37 | -2,15% | - |
| 14.10.2024 | 3,30 | 3,47 | 3,22 | 3,44 | 6,44% | 74.823,00 |
| 11.10.2024 | 3,34 | 3,38 | 3,08 | 3,23 | -3,46% | 89.274,00 |
| 10.10.2024 | 3,42 | 3,48 | 3,31 | 3,35 | -2,96% | 49.338,00 |
| 09.10.2024 | 3,68 | 3,68 | 3,33 | 3,45 | -6,25% | 42.389,00 |
| 08.10.2024 | 3,56 | 3,74 | 3,48 | 3,68 | 2,45% | 55.376,00 |
| 07.10.2024 | 3,38 | 3,65 | 3,25 | 3,59 | 5,96% | 108.208,00 |
| 04.10.2024 | 3,49 | 3,58 | 3,30 | 3,39 | -4,07% | 50.584,00 |
| 03.10.2024 | 3,37 | 3,73 | 3,23 | 3,53 | 4,80% | 74.746,00 |
| 02.10.2024 | 3,41 | 3,63 | 3,33 | 3,37 | 1,51% | 200.457,00 |
| 01.10.2024 | 4,22 | 4,25 | 3,32 | 3,32 | -22,74% | 391.609,00 |
| 30.09.2024 | 3,81 | 4,41 | 3,77 | 4,30 | 13,82% | 472.039,00 |
| 27.09.2024 | 3,32 | 3,90 | 3,30 | 3,78 | 11,71% | 324.401,00 |
| 26.09.2024 | 3,19 | 3,55 | 3,15 | 3,38 | 8,26% | 210.825,00 |
| 25.09.2024 | 2,85 | 3,21 | 2,80 | 3,12 | 11,17% | 242.929,00 |
| 24.09.2024 | 2,53 | 2,83 | 2,48 | 2,81 | 10,20% | 197.451,00 |
| 23.09.2024 | 2,51 | 2,56 | 2,44 | 2,55 | 4,42% | 23.311,00 |
| 20.09.2024 | 2,58 | 2,61 | 2,44 | 2,44 | -5,28% | 52.755,00 |
| 19.09.2024 | 2,65 | 2,70 | 2,51 | 2,58 | -3,88% | 66.981,00 |
| 18.09.2024 | 2,71 | 2,71 | 2,49 | 2,68 | 1,59% | 20.094,00 |
| 17.09.2024 | 2,48 | 2,67 | 2,48 | 2,64 | 5,52% | 77.590,00 |
| 16.09.2024 | 2,44 | 2,55 | 2,40 | 2,50 | 2,79% | 81.299,00 |
| 13.09.2024 | 2,32 | 2,48 | 2,32 | 2,43 | 3,75% | 62.275,00 |
| 12.09.2024 | 2,38 | 2,45 | 2,27 | 2,35 | 0,51% | 45.938,00 |
| 11.09.2024 | 2,26 | 2,47 | 2,26 | 2,33 | 3,18% | 25.478,00 |
| 10.09.2024 | 2,22 | 2,34 | 2,22 | 2,26 | 1,07% | 18.032,00 |
| 09.09.2024 | 2,35 | 2,35 | 2,19 | 2,24 | -3,87% | 22.784,00 |
| 06.09.2024 | 2,41 | 2,46 | 2,31 | 2,33 | -3,40% | 49.705,00 |
| 05.09.2024 | 2,17 | 2,42 | 2,17 | 2,41 | 9,25% | 59.345,00 |
| 04.09.2024 | 2,08 | 2,24 | 2,07 | 2,21 | 3,37% | 26.486,00 |
| 03.09.2024 | 2,18 | 2,18 | 2,11 | 2,13 | -2,20% | 29.957,00 |
| 02.09.2024 | 2,08 | 2,20 | 2,06 | 2,18 | 4,80% | 56.087,00 |
| 30.08.2024 | 2,03 | 2,13 | 2,02 | 2,08 | 4,41% | 27.953,00 |
| 29.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | 19.810,00 |
| 28.08.2024 | 1,97 | 2,06 | 1,95 | 2,04 | 3,76% | 19.951,00 |
| 27.08.2024 | 2,07 | 2,08 | 1,95 | 1,97 | -6,19% | 90.868,00 |
| 26.08.2024 | 2,10 | 2,12 | 2,07 | 2,10 | -0,10% | 79.964,00 |
| 23.08.2024 | 2,01 | 2,14 | 2,01 | 2,10 | 4,58% | 16.744,00 |
| 22.08.2024 | 2,04 | 2,06 | 1,99 | 2,01 | 0,40% | 9.709,00 |
| 21.08.2024 | 2,07 | 2,10 | 1,99 | 2,00 | -1,96% | 6.295,00 |
| 20.08.2024 | 2,14 | 2,19 | 2,04 | 2,04 | -4,13% | 11.830,00 |
| 19.08.2024 | 2,14 | 2,18 | 2,08 | 2,13 | 3,60% | 50.390,00 |
| 16.08.2024 | 2,05 | 2,12 | 1,98 | 2,06 | 0,29% | 27.689,00 |
| 15.08.2024 | 2,08 | 2,08 | 1,99 | 2,05 | 0,49% | 26.995,00 |
| 14.08.2024 | 2,07 | 2,11 | 2,02 | 2,04 | -2,86% | 20.609,00 |
| 13.08.2024 | 2,04 | 2,10 | 2,01 | 2,10 | 0,86% | 13.118,00 |
| 12.08.2024 | 2,10 | 2,13 | 2,03 | 2,08 | 1,17% | 20.031,00 |
| 09.08.2024 | 2,01 | 2,12 | 1,98 | 2,06 | 1,18% | 29.264,00 |
| 08.08.2024 | 2,00 | 2,04 | 1,94 | 2,03 | 0,49% | 39.298,00 |
| 07.08.2024 | 2,08 | 2,08 | 1,98 | 2,02 | -0,30% | 19.396,00 |
| 06.08.2024 | 2,09 | 2,16 | 1,99 | 2,03 | 0,00% | 36.247,00 |
| 05.08.2024 | 2,16 | 2,16 | 1,86 | 2,03 | -8,89% | 222.960,00 |
| 02.08.2024 | 2,25 | 2,25 | 2,13 | 2,23 | 0,36% | 58.130,00 |
| 01.08.2024 | 2,29 | 2,29 | 2,20 | 2,22 | -3,06% | 70.395,00 |
| 31.07.2024 | 2,34 | 2,35 | 2,22 | 2,29 | 0,70% | 60.349,00 |
| 30.07.2024 | 2,30 | 2,33 | 2,25 | 2,27 | -1,22% | 44.376,00 |
| 29.07.2024 | 2,41 | 2,41 | 2,30 | 2,30 | -3,84% | 37.629,00 |
| 26.07.2024 | 2,34 | 2,47 | 2,32 | 2,39 | 0,59% | 45.714,00 |
| 25.07.2024 | 2,39 | 2,39 | 2,30 | 2,38 | -0,67% | 35.754,00 |
| 24.07.2024 | 2,35 | 2,44 | 2,30 | 2,40 | 0,59% | 53.492,00 |
| 23.07.2024 | 2,40 | 2,45 | 2,35 | 2,38 | -0,67% | 116.203,00 |
| 22.07.2024 | 2,39 | 2,51 | 2,39 | 2,40 | 0,67% | 11.014,00 |
| 19.07.2024 | 2,52 | 2,55 | 2,37 | 2,38 | -6,51% | 51.715,00 |
| 18.07.2024 | 2,68 | 2,68 | 2,44 | 2,55 | -1,85% | 75.410,00 |
| 17.07.2024 | 2,80 | 2,80 | 2,57 | 2,60 | -7,62% | 60.150,00 |
| 16.07.2024 | 2,68 | 2,84 | 2,64 | 2,81 | 4,85% | 25.951,00 |
| 15.07.2024 | 2,81 | 2,84 | 2,63 | 2,68 | -3,60% | 41.975,00 |
| 12.07.2024 | 2,84 | 2,84 | 2,69 | 2,78 | -0,50% | 21.066,00 |
| 11.07.2024 | 2,68 | 2,82 | 2,64 | 2,79 | 4,33% | 37.084,00 |
| 10.07.2024 | 2,56 | 2,71 | 2,55 | 2,68 | 3,08% | 11.198,00 |
| 09.07.2024 | 2,68 | 2,74 | 2,56 | 2,60 | -3,28% | 42.676,00 |
| 08.07.2024 | 2,61 | 2,73 | 2,61 | 2,69 | 2,44% | 20.879,00 |
| 05.07.2024 | 2,64 | 2,70 | 2,58 | 2,62 | -0,61% | 7.861,00 |
| 04.07.2024 | 2,69 | 2,70 | 2,60 | 2,64 | -2,37% | 8.715,00 |
| 03.07.2024 | 2,59 | 2,73 | 2,55 | 2,70 | 4,81% | 28.232,00 |
| 02.07.2024 | 2,61 | 2,70 | 2,53 | 2,58 | -1,53% | 18.299,00 |
| 01.07.2024 | 2,56 | 2,66 | 2,52 | 2,62 | 2,59% | 24.305,00 |