£6,452
10,66%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 5,78 | 6,52 | 5,78 | 6,52 | 11,84% | - |
| 18.06.2026 | 5,72 | 5,83 | 5,53 | 5,83 | 0,93% | - |
| 17.06.2026 | 5,71 | 5,86 | 5,67 | 5,78 | 1,91% | - |
| 16.06.2026 | 5,84 | 5,96 | 5,65 | 5,67 | -5,62% | - |
| 15.06.2026 | 5,76 | 6,16 | 5,76 | 6,01 | 4,87% | - |
| 12.06.2026 | 5,80 | 5,82 | 5,64 | 5,73 | 0,15% | - |
| 11.06.2026 | 5,73 | 5,77 | 5,43 | 5,72 | 0,24% | - |
| 10.06.2026 | 5,87 | 6,18 | 5,58 | 5,71 | -8,23% | - |
| 09.06.2026 | 6,66 | 6,72 | 6,18 | 6,22 | -5,75% | - |
| 08.06.2026 | 6,37 | 6,84 | 6,31 | 6,60 | -2,64% | - |
| 05.06.2026 | 7,31 | 7,31 | 6,64 | 6,78 | -5,75% | - |
| 04.06.2026 | 7,93 | 7,93 | 6,58 | 7,19 | -9,71% | - |
| 03.06.2026 | 8,16 | 8,51 | 7,86 | 7,96 | -1,44% | - |
| 02.06.2026 | 8,17 | 8,32 | 7,48 | 8,08 | -1,87% | - |
| 01.06.2026 | 8,53 | 8,53 | 8,08 | 8,23 | -4,81% | - |
| 29.05.2026 | 8,44 | 8,75 | 8,44 | 8,65 | 4,29% | - |
| 28.05.2026 | 8,14 | 8,30 | 8,01 | 8,29 | 2,91% | - |
| 27.05.2026 | 8,04 | 8,36 | 7,76 | 8,06 | 0,05% | - |
| 26.05.2026 | 8,49 | 8,49 | 7,97 | 8,05 | -8,30% | - |
| 25.05.2026 | 8,72 | 9,02 | 8,42 | 8,78 | 8,84% | - |
| 22.05.2026 | 6,85 | 8,07 | 6,85 | 8,07 | 20,02% | - |
| 21.05.2026 | 5,97 | 6,73 | 5,97 | 6,72 | 11,69% | - |
| 20.05.2026 | 6,48 | 6,63 | 5,91 | 6,02 | -7,82% | - |
| 19.05.2026 | 7,21 | 7,36 | 5,90 | 6,53 | -9,28% | - |
| 18.05.2026 | 7,31 | 7,76 | 7,19 | 7,20 | -1,83% | - |
| 15.05.2026 | 7,36 | 7,50 | 7,20 | 7,33 | -0,01% | - |
| 14.05.2026 | 7,42 | 7,52 | 7,23 | 7,33 | -0,72% | - |
| 13.05.2026 | 7,10 | 7,54 | 7,10 | 7,39 | 3,31% | - |
| 12.05.2026 | 7,67 | 7,67 | 7,09 | 7,15 | -5,30% | - |
| 11.05.2026 | 7,07 | 7,55 | 7,07 | 7,55 | 2,67% | - |
| 08.05.2026 | 7,30 | 7,47 | 7,18 | 7,36 | -1,13% | - |
| 07.05.2026 | 7,50 | 7,57 | 7,36 | 7,44 | 0,70% | - |
| 06.05.2026 | 7,64 | 7,71 | 7,06 | 7,39 | -2,43% | - |
| 05.05.2026 | 6,70 | 7,62 | 6,48 | 7,57 | 11,55% | - |
| 04.05.2026 | 6,39 | 6,87 | 6,39 | 6,79 | 9,85% | - |
| 30.04.2026 | 6,42 | 6,59 | 6,05 | 6,18 | -0,68% | - |
| 29.04.2026 | 5,07 | 6,23 | 5,04 | 6,22 | 23,46% | - |
| 28.04.2026 | 5,25 | 5,38 | 4,88 | 5,04 | -3,53% | - |
| 27.04.2026 | 5,42 | 5,62 | 5,14 | 5,22 | 4,69% | - |
| 24.04.2026 | 4,66 | 5,11 | 4,55 | 4,99 | 4,48% | - |
| 23.04.2026 | 4,82 | 4,92 | 4,52 | 4,78 | 0,57% | - |
| 22.04.2026 | 4,47 | 4,75 | 4,37 | 4,75 | 9,44% | - |
| 21.04.2026 | 4,24 | 4,41 | 4,24 | 4,34 | 5,07% | - |
| 20.04.2026 | 4,01 | 4,19 | 3,92 | 4,13 | 5,79% | - |
| 17.04.2026 | 4,33 | 4,47 | 3,87 | 3,90 | -9,61% | - |
| 16.04.2026 | 3,97 | 4,39 | 3,97 | 4,32 | 7,60% | - |
| 15.04.2026 | 3,52 | 4,08 | 3,49 | 4,01 | 12,85% | - |
| 14.04.2026 | 3,11 | 3,59 | 3,11 | 3,56 | 15,83% | - |
| 13.04.2026 | 3,00 | 3,22 | 3,00 | 3,07 | 1,06% | - |
| 10.04.2026 | 3,19 | 3,28 | 3,01 | 3,04 | -6,13% | - |
| 09.04.2026 | 3,32 | 3,38 | 3,09 | 3,24 | -5,53% | - |
| 08.04.2026 | 3,45 | 3,45 | 3,27 | 3,43 | 6,66% | - |
| 07.04.2026 | 3,33 | 3,35 | 3,10 | 3,21 | -4,55% | - |
| 02.04.2026 | 3,17 | 3,37 | 3,09 | 3,37 | 5,29% | - |
| 01.04.2026 | 3,23 | 3,41 | 3,16 | 3,20 | 2,67% | - |
| 31.03.2026 | 3,07 | 3,15 | 2,97 | 3,11 | 1,90% | - |
| 30.03.2026 | 3,07 | 3,23 | 3,02 | 3,06 | -0,26% | - |
| 27.03.2026 | 3,36 | 3,40 | 2,89 | 3,06 | -7,80% | - |
| 26.03.2026 | 3,14 | 3,73 | 3,14 | 3,32 | 7,42% | - |
| 25.03.2026 | 3,11 | 3,15 | 2,96 | 3,09 | 1,63% | - |
| 24.03.2026 | 3,07 | 3,11 | 2,98 | 3,04 | -2,15% | - |
| 23.03.2026 | 3,12 | 3,26 | 2,96 | 3,11 | -1,46% | - |
| 20.03.2026 | 3,16 | 3,46 | 3,06 | 3,16 | 0,12% | - |
| 19.03.2026 | 3,18 | 3,18 | 2,97 | 3,15 | -2,77% | - |
| 18.03.2026 | 3,26 | 3,26 | 3,03 | 3,24 | 2,39% | - |
| 17.03.2026 | 3,19 | 3,29 | 3,11 | 3,17 | -0,92% | - |
| 16.03.2026 | 3,14 | 3,24 | 2,94 | 3,20 | 0,60% | - |
| 13.03.2026 | 3,25 | 3,33 | 3,13 | 3,18 | -4,27% | - |
| 12.03.2026 | 3,26 | 3,40 | 3,22 | 3,32 | 1,23% | - |
| 11.03.2026 | 3,19 | 3,34 | 3,12 | 3,28 | 1,27% | - |
| 10.03.2026 | 3,24 | 3,43 | 3,21 | 3,24 | 2,93% | - |
| 09.03.2026 | 3,20 | 3,20 | 2,97 | 3,14 | -2,83% | - |
| 06.03.2026 | 3,14 | 3,31 | 3,04 | 3,24 | 5,21% | - |
| 05.03.2026 | 3,16 | 3,26 | 3,07 | 3,08 | -2,81% | - |
| 04.03.2026 | 2,89 | 3,17 | 2,83 | 3,17 | 8,47% | - |
| 03.03.2026 | 3,01 | 3,03 | 2,87 | 2,92 | -5,14% | - |
| 02.03.2026 | 2,75 | 3,17 | 2,75 | 3,08 | 1,94% | - |
| 27.02.2026 | 3,04 | 3,11 | 2,99 | 3,02 | -2,33% | - |
| 26.02.2026 | 3,02 | 3,23 | 3,00 | 3,09 | 0,68% | - |
| 25.02.2026 | 2,93 | 3,08 | 2,93 | 3,07 | 5,00% | - |
| 24.02.2026 | 2,90 | 3,01 | 2,90 | 2,92 | -0,01% | - |
| 23.02.2026 | 2,97 | 2,98 | 2,83 | 2,92 | -7,56% | - |
| 20.02.2026 | 2,91 | 3,18 | 2,91 | 3,16 | 6,88% | - |
| 19.02.2026 | 3,03 | 3,03 | 2,89 | 2,96 | -2,63% | - |
| 18.02.2026 | 2,98 | 3,08 | 2,94 | 3,04 | 2,44% | - |
| 17.02.2026 | 3,14 | 3,17 | 2,88 | 2,97 | -6,39% | - |
| 16.02.2026 | 3,07 | 3,18 | 3,03 | 3,17 | 7,03% | - |
| 13.02.2026 | 2,90 | 2,96 | 2,87 | 2,96 | 2,84% | - |
| 12.02.2026 | 2,93 | 3,00 | 2,87 | 2,88 | 0,19% | - |
| 11.02.2026 | 3,04 | 3,05 | 2,87 | 2,87 | -4,74% | - |
| 10.02.2026 | 3,03 | 3,06 | 2,97 | 3,02 | 0,66% | - |
| 09.02.2026 | 3,14 | 3,17 | 2,82 | 3,00 | 3,71% | - |
| 06.02.2026 | 2,83 | 2,89 | 2,79 | 2,89 | 1,53% | - |
| 05.02.2026 | 2,84 | 2,90 | 2,78 | 2,84 | -1,19% | - |
| 04.02.2026 | 2,97 | 3,20 | 2,87 | 2,88 | -2,49% | - |
| 03.02.2026 | 2,76 | 2,97 | 2,76 | 2,95 | 7,01% | - |
| 02.02.2026 | 2,84 | 2,86 | 2,67 | 2,76 | -7,83% | - |
| 30.01.2026 | 2,92 | 3,01 | 2,92 | 2,99 | 0,71% | - |
| 29.01.2026 | 3,07 | 3,18 | 2,94 | 2,97 | -4,21% | - |
| 28.01.2026 | 3,25 | 3,26 | 3,08 | 3,10 | -2,80% | - |