£1,647
-1,05%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 2,03 | 2,52 | 2,03 | 2,51 | 23,55% | - |
| 26.09.2024 | 1,94 | 2,05 | 1,94 | 2,03 | 5,38% | - |
| 25.09.2024 | 1,90 | 1,96 | 1,90 | 1,93 | 0,51% | - |
| 24.09.2024 | 1,94 | 1,95 | 1,91 | 1,92 | 0,25% | - |
| 23.09.2024 | 1,92 | 1,96 | 1,91 | 1,91 | -1,56% | - |
| 20.09.2024 | 1,94 | 1,99 | 1,93 | 1,94 | -1,88% | - |
| 19.09.2024 | 1,97 | 2,00 | 1,95 | 1,98 | 2,53% | - |
| 18.09.2024 | 1,93 | 1,97 | 1,91 | 1,93 | -0,68% | - |
| 17.09.2024 | 1,96 | 1,97 | 1,94 | 1,95 | -0,87% | - |
| 16.09.2024 | 1,94 | 1,98 | 1,93 | 1,96 | 1,19% | - |
| 13.09.2024 | 1,88 | 1,95 | 1,88 | 1,94 | 3,22% | - |
| 12.09.2024 | 1,84 | 1,91 | 1,84 | 1,88 | 3,26% | - |
| 11.09.2024 | 1,82 | 1,88 | 1,81 | 1,82 | -0,19% | - |
| 10.09.2024 | 1,86 | 1,87 | 1,81 | 1,82 | -1,80% | - |
| 09.09.2024 | 1,88 | 1,92 | 1,84 | 1,86 | -0,69% | - |
| 06.09.2024 | 1,92 | 1,94 | 1,86 | 1,87 | -4,08% | - |
| 05.09.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 3,34% | - |
| 04.09.2024 | 1,79 | 1,92 | 1,77 | 1,89 | 4,74% | - |
| 03.09.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -3,01% | - |
| 02.09.2024 | 1,86 | 1,88 | 1,83 | 1,86 | -2,29% | - |
| 30.08.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 0,48% | - |
| 29.08.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 0,67% | - |
| 28.08.2024 | 1,90 | 1,93 | 1,86 | 1,88 | -1,48% | - |
| 27.08.2024 | 1,90 | 1,98 | 1,90 | 1,91 | -0,45% | - |
| 26.08.2024 | 1,94 | 1,96 | 1,92 | 1,92 | -1,89% | - |
| 23.08.2024 | 1,90 | 1,98 | 1,90 | 1,95 | 4,01% | - |
| 22.08.2024 | 1,92 | 1,96 | 1,87 | 1,88 | -1,46% | - |
| 21.08.2024 | 1,90 | 1,94 | 1,85 | 1,91 | 0,27% | - |
| 20.08.2024 | 2,01 | 2,04 | 1,88 | 1,90 | -4,02% | - |
| 19.08.2024 | 1,85 | 1,99 | 1,85 | 1,98 | 4,34% | - |
| 16.08.2024 | 1,91 | 1,93 | 1,88 | 1,90 | -1,12% | - |
| 15.08.2024 | 1,92 | 1,93 | 1,90 | 1,92 | -0,06% | - |
| 14.08.2024 | 1,95 | 1,98 | 1,91 | 1,92 | -0,38% | - |
| 13.08.2024 | 1,93 | 1,98 | 1,91 | 1,93 | 1,11% | - |
| 12.08.2024 | 1,87 | 1,99 | 1,87 | 1,91 | 0,41% | - |
| 09.08.2024 | 1,90 | 1,99 | 1,89 | 1,90 | 0,30% | - |
| 08.08.2024 | 1,97 | 2,00 | 1,87 | 1,89 | -4,78% | - |
| 07.08.2024 | 2,07 | 2,11 | 1,98 | 1,99 | -2,59% | - |
| 06.08.2024 | 2,08 | 2,13 | 1,99 | 2,04 | 3,04% | - |
| 05.08.2024 | 1,94 | 2,01 | 1,86 | 1,98 | -3,87% | - |