£0,779
-4,29%
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 | 0,81 | 0,87 | 0,77 | 0,79 | -2,97% | - |
| 20.02.2025 | 1,06 | 1,06 | 0,70 | 0,81 | -37,99% | - |
| 19.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -3,73% | - |
| 18.02.2025 | 1,35 | 1,38 | 1,32 | 1,36 | 2,40% | - |
| 17.02.2025 | 1,40 | 1,41 | 1,33 | 1,33 | -3,64% | - |
| 14.02.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,70% | - |
| 13.02.2025 | 1,41 | 1,43 | 1,39 | 1,42 | -0,33% | - |
| 12.02.2025 | 1,47 | 1,49 | 1,39 | 1,43 | -2,90% | - |
| 11.02.2025 | 1,50 | 1,53 | 1,46 | 1,47 | -2,19% | - |
| 10.02.2025 | 1,45 | 1,52 | 1,44 | 1,50 | 3,31% | - |
| 07.02.2025 | 1,46 | 1,51 | 1,45 | 1,45 | -1,26% | - |
| 06.02.2025 | 1,46 | 1,52 | 1,46 | 1,47 | -0,99% | - |
| 05.02.2025 | 1,50 | 1,52 | 1,45 | 1,49 | -1,97% | - |
| 04.02.2025 | 1,47 | 1,52 | 1,46 | 1,52 | 2,68% | - |
| 03.02.2025 | 1,48 | 1,50 | 1,45 | 1,48 | -5,78% | - |
| 31.01.2025 | 1,45 | 1,60 | 1,43 | 1,57 | 9,10% | - |
| 30.01.2025 | 1,44 | 1,47 | 1,40 | 1,44 | 4,31% | - |
| 29.01.2025 | 1,44 | 1,58 | 1,38 | 1,38 | -1,79% | - |
| 28.01.2025 | 1,43 | 1,47 | 1,38 | 1,40 | -2,99% | - |
| 27.01.2025 | 1,47 | 1,47 | 1,41 | 1,45 | -2,82% | - |
| 24.01.2025 | 1,52 | 1,56 | 1,47 | 1,49 | -1,43% | - |
| 23.01.2025 | 1,57 | 1,63 | 1,50 | 1,51 | -4,08% | - |
| 22.01.2025 | 1,62 | 1,64 | 1,57 | 1,57 | -3,87% | - |
| 21.01.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -1,32% | - |
| 20.01.2025 | 1,66 | 1,68 | 1,63 | 1,66 | -0,63% | - |
| 17.01.2025 | 1,68 | 1,71 | 1,66 | 1,67 | -0,07% | - |
| 16.01.2025 | 1,71 | 1,71 | 1,65 | 1,67 | -0,77% | - |
| 15.01.2025 | 1,62 | 1,70 | 1,61 | 1,68 | 3,14% | - |
| 14.01.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -1,04% | - |
| 13.01.2025 | 1,69 | 1,77 | 1,64 | 1,65 | -2,59% | - |
| 10.01.2025 | 1,73 | 1,79 | 1,69 | 1,69 | -2,23% | - |
| 09.01.2025 | 1,73 | 1,74 | 1,70 | 1,73 | -0,13% | - |
| 08.01.2025 | 1,82 | 1,88 | 1,72 | 1,73 | -4,62% | - |
| 07.01.2025 | 1,91 | 1,92 | 1,81 | 1,82 | -4,40% | - |
| 06.01.2025 | 1,80 | 1,90 | 1,79 | 1,90 | 6,19% | - |
| 03.01.2025 | 1,75 | 1,80 | 1,74 | 1,79 | 1,89% | - |
| 02.01.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 4,48% | - |
| 30.12.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -2,70% | - |
| 27.12.2024 | 1,72 | 1,77 | 1,72 | 1,73 | -1,08% | - |
| 23.12.2024 | 1,64 | 1,77 | 1,63 | 1,75 | 6,18% | - |
| 20.12.2024 | 1,67 | 1,69 | 1,59 | 1,65 | -1,12% | - |
| 19.12.2024 | 1,75 | 1,76 | 1,66 | 1,66 | -6,13% | - |
| 18.12.2024 | 1,69 | 1,82 | 1,69 | 1,77 | 4,78% | - |
| 17.12.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 0,98% | - |
| 16.12.2024 | 1,65 | 1,69 | 1,62 | 1,68 | -0,11% | - |
| 13.12.2024 | 1,72 | 1,74 | 1,67 | 1,68 | -2,13% | - |
| 12.12.2024 | 1,71 | 1,75 | 1,70 | 1,71 | -0,60% | - |
| 11.12.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,61% | - |
| 10.12.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 0,06% | - |
| 09.12.2024 | 1,66 | 1,74 | 1,66 | 1,71 | 2,55% | - |
| 06.12.2024 | 1,63 | 1,69 | 1,63 | 1,67 | 2,25% | - |
| 05.12.2024 | 1,63 | 1,69 | 1,62 | 1,63 | 0,31% | - |
| 04.12.2024 | 1,64 | 1,67 | 1,60 | 1,63 | -0,92% | - |
| 03.12.2024 | 1,66 | 1,70 | 1,62 | 1,64 | 0,43% | - |
| 02.12.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -1,23% | - |
| 29.11.2024 | 1,65 | 1,68 | 1,64 | 1,66 | -0,44% | - |
| 28.11.2024 | 1,68 | 1,68 | 1,63 | 1,66 | 2,02% | - |
| 27.11.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,71% | - |
| 26.11.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -4,76% | - |
| 25.11.2024 | 1,65 | 1,70 | 1,61 | 1,68 | 2,84% | - |
| 22.11.2024 | 1,62 | 1,65 | 1,58 | 1,64 | 2,66% | - |
| 21.11.2024 | 1,63 | 1,64 | 1,57 | 1,60 | -2,04% | - |
| 20.11.2024 | 1,69 | 1,74 | 1,60 | 1,63 | -4,90% | - |
| 19.11.2024 | 1,79 | 1,79 | 1,68 | 1,71 | -1,43% | - |
| 18.11.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -1,88% | - |
| 15.11.2024 | 1,71 | 1,82 | 1,71 | 1,77 | 1,39% | - |
| 14.11.2024 | 1,77 | 1,77 | 1,73 | 1,75 | -0,44% | - |
| 13.11.2024 | 1,69 | 1,77 | 1,68 | 1,75 | 3,06% | - |
| 12.11.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -4,66% | - |
| 11.11.2024 | 1,80 | 1,90 | 1,78 | 1,79 | 3,43% | - |
| 08.11.2024 | 1,85 | 1,86 | 1,72 | 1,73 | -4,98% | - |
| 07.11.2024 | 1,83 | 1,84 | 1,74 | 1,82 | -1,41% | - |
| 06.11.2024 | 1,92 | 1,97 | 1,78 | 1,84 | -6,22% | - |
| 05.11.2024 | 2,01 | 2,01 | 1,95 | 1,96 | 0,50% | - |
| 04.11.2024 | 2,01 | 2,04 | 1,95 | 1,95 | -3,01% | - |
| 01.11.2024 | 2,01 | 2,04 | 1,99 | 2,02 | 0,76% | - |
| 31.10.2024 | 2,15 | 2,17 | 1,99 | 2,00 | -6,65% | - |
| 30.10.2024 | 2,09 | 2,27 | 2,07 | 2,14 | 2,76% | - |
| 29.10.2024 | 2,22 | 2,24 | 2,07 | 2,09 | -6,96% | - |
| 28.10.2024 | 2,19 | 2,25 | 2,15 | 2,24 | 0,95% | - |
| 25.10.2024 | 2,20 | 2,26 | 2,20 | 2,22 | 0,75% | - |
| 24.10.2024 | 2,31 | 2,33 | 2,20 | 2,20 | -2,98% | - |
| 23.10.2024 | 2,26 | 2,34 | 2,26 | 2,27 | -1,30% | - |
| 22.10.2024 | 2,26 | 2,35 | 2,26 | 2,30 | 1,66% | - |
| 21.10.2024 | 2,31 | 2,39 | 2,26 | 2,26 | -1,41% | - |
| 18.10.2024 | 2,05 | 2,37 | 2,05 | 2,30 | 1,21% | - |
| 17.10.2024 | 2,29 | 2,35 | 2,26 | 2,27 | -0,01% | - |
| 16.10.2024 | 2,28 | 2,46 | 2,26 | 2,27 | -6,12% | - |
| 15.10.2024 | 2,56 | 2,58 | 2,42 | 2,42 | -5,17% | - |
| 14.10.2024 | 2,70 | 2,70 | 2,54 | 2,55 | -7,69% | - |
| 11.10.2024 | 2,83 | 2,83 | 2,67 | 2,76 | -4,24% | - |
| 10.10.2024 | 3,03 | 3,03 | 2,85 | 2,88 | -2,31% | - |
| 09.10.2024 | 2,99 | 3,01 | 2,91 | 2,95 | -1,12% | - |
| 08.10.2024 | 3,05 | 3,06 | 2,95 | 2,99 | -2,59% | - |
| 07.10.2024 | 2,82 | 3,11 | 2,82 | 3,06 | 8,36% | - |
| 04.10.2024 | 2,71 | 2,86 | 2,71 | 2,83 | 2,77% | - |
| 03.10.2024 | 2,66 | 2,80 | 2,63 | 2,75 | 2,94% | - |
| 02.10.2024 | 2,70 | 2,75 | 2,64 | 2,67 | -1,09% | - |
| 01.10.2024 | 2,91 | 2,93 | 2,62 | 2,70 | -3,24% | - |
| 30.09.2024 | 2,52 | 2,92 | 2,52 | 2,79 | 11,25% | - |