£2,511
6,89%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 2,55 | 2,55 | 2,47 | 2,51 | 6,78% | - |
| 24.10.2025 | 2,38 | 2,42 | 2,35 | 2,35 | -0,73% | - |
| 23.10.2025 | 2,26 | 2,39 | 2,26 | 2,37 | 3,50% | - |
| 22.10.2025 | 2,31 | 2,41 | 2,25 | 2,29 | -1,85% | - |
| 21.10.2025 | 2,26 | 2,34 | 2,24 | 2,33 | 3,34% | - |
| 20.10.2025 | 2,39 | 2,39 | 2,22 | 2,25 | -7,18% | - |
| 17.10.2025 | 2,39 | 2,46 | 2,33 | 2,43 | -3,40% | - |
| 16.10.2025 | 2,61 | 2,63 | 2,35 | 2,51 | -2,30% | - |
| 15.10.2025 | 2,18 | 2,59 | 2,18 | 2,57 | 21,43% | - |
| 14.10.2025 | 2,17 | 2,17 | 2,08 | 2,12 | 0,99% | - |
| 13.10.2025 | 1,99 | 2,16 | 1,94 | 2,10 | 1,66% | - |
| 10.10.2025 | 2,03 | 2,15 | 1,94 | 2,06 | 1,35% | - |
| 09.10.2025 | 2,02 | 2,04 | 1,94 | 2,04 | 1,41% | - |
| 08.10.2025 | 2,13 | 2,13 | 2,00 | 2,01 | -4,96% | - |
| 07.10.2025 | 2,03 | 2,16 | 1,98 | 2,11 | 2,54% | - |
| 06.10.2025 | 1,97 | 2,16 | 1,93 | 2,06 | 8,91% | - |
| 03.10.2025 | 1,71 | 1,90 | 1,68 | 1,89 | 14,71% | - |
| 02.10.2025 | 1,55 | 1,69 | 1,52 | 1,65 | 6,87% | - |
| 01.10.2025 | 1,40 | 1,55 | 1,40 | 1,54 | 9,42% | - |
| 30.09.2025 | 1,43 | 1,50 | 1,39 | 1,41 | 0,12% | - |
| 29.09.2025 | 1,34 | 1,41 | 1,30 | 1,41 | 7,49% | - |
| 26.09.2025 | 1,41 | 1,41 | 1,20 | 1,31 | -7,26% | - |
| 25.09.2025 | 1,43 | 1,46 | 1,39 | 1,41 | -1,91% | - |
| 24.09.2025 | 1,49 | 1,52 | 1,44 | 1,44 | -3,22% | - |
| 23.09.2025 | 1,49 | 1,54 | 1,47 | 1,49 | 1,30% | - |
| 22.09.2025 | 1,48 | 1,53 | 1,45 | 1,47 | -1,77% | - |
| 19.09.2025 | 1,37 | 1,57 | 1,34 | 1,50 | 9,36% | - |
| 18.09.2025 | 1,13 | 1,39 | 1,13 | 1,37 | 18,82% | - |
| 17.09.2025 | 1,02 | 1,16 | 1,01 | 1,15 | 13,55% | - |
| 16.09.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -2,60% | - |
| 15.09.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 2,31% | - |
| 12.09.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -2,05% | - |
| 11.09.2025 | 1,04 | 1,06 | 1,01 | 1,04 | -0,21% | - |
| 10.09.2025 | 1,00 | 1,05 | 1,00 | 1,04 | 3,33% | - |
| 09.09.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -3,50% | - |
| 08.09.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 0,63% | - |
| 05.09.2025 | 1,02 | 1,06 | 1,02 | 1,04 | 0,61% | - |
| 04.09.2025 | 1,03 | 1,06 | 1,02 | 1,03 | -1,91% | - |
| 03.09.2025 | 1,03 | 1,08 | 1,03 | 1,05 | -0,14% | - |
| 02.09.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -5,37% | - |
| 01.09.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -5,76% | - |
| 29.08.2025 | 1,19 | 1,23 | 1,17 | 1,18 | -1,33% | - |
| 28.08.2025 | 1,18 | 1,22 | 1,15 | 1,20 | 1,36% | - |
| 27.08.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,58% | - |
| 26.08.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 1,31% | - |
| 25.08.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,25% | - |
| 22.08.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 6,26% | - |
| 21.08.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,46% | - |
| 20.08.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -2,93% | - |
| 19.08.2025 | 1,16 | 1,19 | 1,14 | 1,16 | -0,40% | - |
| 18.08.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 3,56% | - |
| 15.08.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -1,05% | - |
| 14.08.2025 | 1,11 | 1,17 | 1,11 | 1,13 | 1,56% | - |
| 13.08.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,18% | - |
| 12.08.2025 | 1,12 | 1,16 | 1,12 | 1,13 | 0,53% | - |
| 11.08.2025 | 1,16 | 1,16 | 1,10 | 1,12 | -2,77% | - |
| 08.08.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 0,93% | - |
| 07.08.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -1,45% | - |
| 06.08.2025 | 1,17 | 1,18 | 1,15 | 1,16 | 0,77% | - |
| 05.08.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -3,86% | - |
| 04.08.2025 | 1,18 | 1,21 | 1,16 | 1,20 | 1,59% | - |
| 01.08.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -6,64% | - |
| 31.07.2025 | 1,22 | 1,31 | 1,22 | 1,26 | 2,53% | - |
| 30.07.2025 | 1,27 | 1,33 | 1,21 | 1,23 | -7,29% | - |
| 29.07.2025 | 1,49 | 1,55 | 1,32 | 1,33 | -8,40% | - |
| 28.07.2025 | 1,08 | 1,50 | 1,06 | 1,45 | 44,69% | - |
| 25.07.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -1,89% | - |
| 24.07.2025 | 1,01 | 1,04 | 1,00 | 1,02 | 1,02% | - |
| 23.07.2025 | 1,02 | 1,02 | 1,00 | 1,01 | 0,16% | - |
| 22.07.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -0,18% | - |
| 21.07.2025 | 1,00 | 1,08 | 0,99 | 1,01 | -0,26% | - |
| 18.07.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,76% | - |
| 17.07.2025 | 0,97 | 1,08 | 0,97 | 1,02 | 7,02% | - |
| 16.07.2025 | 0,94 | 0,97 | 0,93 | 0,96 | 1,32% | - |
| 15.07.2025 | 0,96 | 0,98 | 0,94 | 0,94 | -3,21% | - |
| 14.07.2025 | 0,98 | 1,01 | 0,97 | 0,98 | -2,49% | - |
| 11.07.2025 | 1,05 | 1,06 | 0,99 | 1,00 | -6,54% | - |
| 10.07.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 6,17% | - |
| 09.07.2025 | 0,99 | 1,02 | 0,98 | 1,01 | 1,42% | - |
| 08.07.2025 | 0,99 | 1,03 | 0,99 | 0,99 | -1,17% | - |
| 07.07.2025 | 1,04 | 1,05 | 0,99 | 1,01 | -5,29% | - |
| 04.07.2025 | 0,97 | 1,06 | 0,95 | 1,06 | 11,42% | - |
| 03.07.2025 | 0,90 | 0,96 | 0,89 | 0,95 | 5,98% | - |
| 02.07.2025 | 0,85 | 0,90 | 0,85 | 0,90 | 5,29% | - |
| 01.07.2025 | 0,86 | 0,86 | 0,85 | 0,85 | 8,70% | - |
| 16.06.2025 | 0,79 | 0,79 | 0,78 | 0,79 | -1,51% | - |
| 13.06.2025 | 0,83 | 0,84 | 0,77 | 0,80 | -5,66% | - |
| 12.06.2025 | 0,85 | 0,85 | 0,83 | 0,85 | -1,73% | - |
| 11.06.2025 | 0,80 | 0,87 | 0,80 | 0,86 | 6,59% | - |
| 10.06.2025 | 0,79 | 0,84 | 0,78 | 0,81 | 1,70% | - |
| 09.06.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -0,72% | - |
| 06.06.2025 | 0,76 | 0,82 | 0,76 | 0,80 | 4,34% | - |
| 05.06.2025 | 0,81 | 0,81 | 0,75 | 0,77 | -4,44% | - |
| 04.06.2025 | 0,78 | 0,87 | 0,77 | 0,80 | 4,39% | - |
| 03.06.2025 | 0,70 | 0,77 | 0,69 | 0,77 | 9,17% | - |
| 02.06.2025 | 0,72 | 0,72 | 0,69 | 0,70 | -4,00% | - |
| 30.05.2025 | 0,69 | 0,73 | 0,68 | 0,73 | 6,69% | - |
| 29.05.2025 | 0,69 | 0,70 | 0,68 | 0,69 | 0,41% | - |
| 28.05.2025 | 0,68 | 0,72 | 0,68 | 0,68 | -2,30% | - |
| 27.05.2025 | 0,66 | 0,71 | 0,65 | 0,70 | 7,02% | - |