3,426€
0,18%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,38 | 3,50 | 3,25 | 3,39 | -1,62% | 32.898,00 |
| 29.01.2026 | 3,55 | 3,68 | 3,38 | 3,45 | -4,70% | 65.922,00 |
| 28.01.2026 | 3,71 | 3,74 | 3,54 | 3,62 | -3,93% | 60.588,00 |
| 27.01.2026 | 3,82 | 3,82 | 3,63 | 3,77 | -2,74% | 43.481,00 |
| 26.01.2026 | 4,07 | 4,08 | 3,70 | 3,87 | -2,96% | 73.207,00 |
| 23.01.2026 | 3,95 | 4,10 | 3,91 | 3,99 | 1,78% | 64.441,00 |
| 22.01.2026 | 3,80 | 3,92 | 3,68 | 3,92 | 3,54% | 46.405,00 |
| 21.01.2026 | 3,51 | 3,80 | 3,43 | 3,79 | 8,17% | 57.829,00 |
| 20.01.2026 | 3,44 | 3,56 | 3,28 | 3,50 | 1,27% | 87.255,00 |
| 19.01.2026 | 3,55 | 3,62 | 3,22 | 3,46 | -1,20% | 90.297,00 |
| 16.01.2026 | 3,50 | 3,61 | 3,42 | 3,50 | -0,06% | 47.661,00 |
| 15.01.2026 | 3,43 | 3,52 | 3,40 | 3,50 | 0,81% | 45.358,00 |
| 14.01.2026 | 3,25 | 3,47 | 3,14 | 3,47 | 7,42% | 86.995,00 |
| 13.01.2026 | 3,00 | 3,24 | 2,96 | 3,23 | 7,58% | 77.943,00 |
| 12.01.2026 | 2,83 | 3,01 | 2,81 | 3,01 | 3,30% | 41.012,00 |
| 09.01.2026 | 2,86 | 2,97 | 2,82 | 2,91 | 4,45% | 49.849,00 |
| 08.01.2026 | 2,74 | 2,91 | 2,65 | 2,79 | 1,24% | 74.310,00 |
| 07.01.2026 | 2,74 | 2,80 | 2,60 | 2,75 | 0,29% | 59.162,00 |
| 06.01.2026 | 2,79 | 2,79 | 2,66 | 2,74 | -1,72% | 25.961,00 |
| 05.01.2026 | 2,45 | 2,81 | 2,45 | 2,79 | 10,88% | 45.412,00 |
| 02.01.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 2,61% | 27.876,00 |
| 30.12.2025 | 2,53 | 2,53 | 2,45 | 2,45 | -1,52% | 14.563,00 |
| 29.12.2025 | 2,63 | 2,65 | 2,47 | 2,49 | -11,76% | 71.746,00 |
| 23.12.2025 | 2,69 | 2,82 | 2,57 | 2,82 | 6,09% | 52.210,00 |
| 22.12.2025 | 2,51 | 2,66 | 2,50 | 2,66 | 3,98% | 46.306,00 |
| 19.12.2025 | 2,64 | 2,64 | 2,47 | 2,56 | -4,19% | 33.766,00 |
| 18.12.2025 | 2,40 | 2,67 | 2,40 | 2,67 | 10,32% | 72.210,00 |
| 17.12.2025 | 2,70 | 2,70 | 2,41 | 2,42 | -10,43% | 142.175,00 |
| 16.12.2025 | 3,04 | 3,04 | 2,62 | 2,70 | -9,69% | 97.398,00 |
| 15.12.2025 | 3,16 | 3,16 | 2,95 | 2,99 | -5,07% | 84.180,00 |
| 12.12.2025 | 3,08 | 3,36 | 3,07 | 3,15 | -1,38% | 112.590,00 |
| 11.12.2025 | 3,49 | 3,55 | 2,97 | 3,20 | -7,09% | 133.171,00 |
| 10.12.2025 | 3,57 | 3,71 | 3,44 | 3,44 | -3,64% | 83.630,00 |
| 09.12.2025 | 3,77 | 3,79 | 3,57 | 3,57 | -3,35% | 63.114,00 |
| 08.12.2025 | 3,91 | 3,98 | 3,55 | 3,70 | -6,67% | 26.585,00 |
| 05.12.2025 | 3,93 | 4,19 | 3,89 | 3,96 | 1,90% | 27.704,00 |
| 04.12.2025 | 4,00 | 4,10 | 3,78 | 3,89 | -2,17% | 22.383,00 |
| 03.12.2025 | 3,97 | 4,11 | 3,97 | 3,97 | 0,56% | 46.288,00 |
| 02.12.2025 | 4,12 | 4,20 | 3,83 | 3,95 | -3,75% | 46.033,00 |
| 01.12.2025 | 4,37 | 4,38 | 3,98 | 4,10 | -6,94% | 58.520,00 |
| 28.11.2025 | 3,94 | 4,45 | 3,94 | 4,41 | 10,97% | 76.202,00 |
| 27.11.2025 | 3,91 | 4,04 | 3,89 | 3,97 | 3,22% | 21.060,00 |
| 26.11.2025 | 3,59 | 3,89 | 3,51 | 3,85 | 8,63% | 48.589,00 |
| 25.11.2025 | 3,69 | 3,85 | 3,49 | 3,54 | -3,96% | 53.576,00 |
| 24.11.2025 | 3,50 | 3,81 | 3,45 | 3,69 | 7,33% | 86.266,00 |
| 21.11.2025 | 3,99 | 4,15 | 3,41 | 3,44 | -11,85% | 155.569,00 |
| 20.11.2025 | 4,29 | 4,49 | 3,85 | 3,90 | -6,30% | 76.219,00 |
| 19.11.2025 | 4,01 | 4,23 | 3,98 | 4,16 | 2,77% | 61.105,00 |
| 18.11.2025 | 4,31 | 4,31 | 3,92 | 4,05 | -6,12% | 73.150,00 |
| 17.11.2025 | 4,14 | 4,32 | 4,02 | 4,31 | 5,22% | 52.615,00 |
| 14.11.2025 | 3,96 | 4,24 | 3,65 | 4,10 | 3,27% | 303.370,00 |
| 13.11.2025 | 4,40 | 4,60 | 3,91 | 3,97 | -8,14% | 192.867,00 |
| 12.11.2025 | 4,49 | 4,66 | 4,30 | 4,32 | -3,91% | 101.366,00 |
| 11.11.2025 | 4,90 | 4,90 | 4,31 | 4,50 | -8,02% | 121.078,00 |
| 10.11.2025 | 4,15 | 4,98 | 4,15 | 4,89 | 17,04% | 191.247,00 |
| 07.11.2025 | 4,33 | 4,54 | 3,90 | 4,18 | -5,94% | 204.674,00 |
| 06.11.2025 | 4,37 | 4,62 | 4,19 | 4,44 | 3,69% | 173.401,00 |
| 05.11.2025 | 3,72 | 4,45 | 3,64 | 4,28 | 18,93% | 302.783,00 |
| 04.11.2025 | 3,40 | 3,80 | 3,31 | 3,60 | 6,13% | 108.360,00 |
| 03.11.2025 | 3,12 | 3,45 | 3,11 | 3,39 | 11,21% | 95.177,00 |
| 31.10.2025 | 3,36 | 3,39 | 2,98 | 3,05 | -9,22% | 74.752,00 |
| 30.10.2025 | 3,46 | 3,52 | 3,20 | 3,36 | -2,83% | 77.699,00 |
| 29.10.2025 | 3,03 | 3,52 | 3,00 | 3,46 | 15,26% | 149.820,00 |
| 28.10.2025 | 2,90 | 3,09 | 2,85 | 3,00 | 3,45% | 62.494,00 |
| 27.10.2025 | 2,84 | 2,99 | 2,81 | 2,90 | 0,90% | 49.990,00 |
| 24.10.2025 | 2,78 | 2,89 | 2,71 | 2,88 | 6,76% | 21.741,00 |
| 23.10.2025 | 2,61 | 2,76 | 2,61 | 2,69 | 5,15% | 25.646,00 |
| 22.10.2025 | 2,66 | 2,78 | 2,56 | 2,56 | -3,32% | 26.412,00 |
| 21.10.2025 | 2,62 | 2,70 | 2,57 | 2,65 | 3,03% | 27.017,00 |
| 20.10.2025 | 2,60 | 2,81 | 2,55 | 2,57 | -4,67% | 45.599,00 |
| 17.10.2025 | 2,93 | 2,93 | 2,64 | 2,70 | -7,54% | 122.514,00 |
| 16.10.2025 | 3,07 | 3,07 | 2,70 | 2,92 | -6,71% | 157.059,00 |
| 15.10.2025 | 2,48 | 3,15 | 2,48 | 3,13 | 25,72% | 140.714,00 |
| 14.10.2025 | 2,55 | 2,57 | 2,39 | 2,49 | -0,80% | 94.671,00 |
| 13.10.2025 | 2,27 | 2,51 | 2,23 | 2,51 | 13,90% | 63.742,00 |
| 10.10.2025 | 2,41 | 2,46 | 2,20 | 2,20 | -6,93% | 52.145,00 |
| 09.10.2025 | 2,27 | 2,39 | 2,23 | 2,37 | 4,23% | 65.769,00 |
| 08.10.2025 | 2,46 | 2,49 | 2,25 | 2,27 | -7,35% | 79.998,00 |
| 07.10.2025 | 2,34 | 2,49 | 2,26 | 2,45 | 4,34% | 101.805,00 |
| 06.10.2025 | 2,28 | 2,47 | 2,21 | 2,35 | 4,36% | 101.840,00 |
| 03.10.2025 | 1,99 | 2,25 | 1,91 | 2,25 | 18,23% | 141.987,00 |
| 02.10.2025 | 1,78 | 1,96 | 1,75 | 1,90 | 7,51% | 134.603,00 |
| 01.10.2025 | 1,62 | 1,80 | 1,59 | 1,77 | 8,72% | 69.988,00 |
| 30.09.2025 | 1,61 | 1,71 | 1,57 | 1,63 | -1,03% | 26.758,00 |
| 29.09.2025 | 1,55 | 1,70 | 1,45 | 1,65 | 7,94% | 50.780,00 |
| 26.09.2025 | 1,66 | 1,67 | 1,35 | 1,52 | -7,36% | 172.481,00 |
| 25.09.2025 | 1,66 | 1,66 | 1,58 | 1,65 | 0,98% | 87.273,00 |
| 24.09.2025 | 1,71 | 1,72 | 1,63 | 1,63 | -4,74% | 26.551,00 |
| 23.09.2025 | 1,70 | 1,75 | 1,67 | 1,71 | 0,65% | 63.813,00 |
| 22.09.2025 | 1,68 | 1,75 | 1,66 | 1,70 | 1,19% | 42.781,00 |
| 19.09.2025 | 1,58 | 1,79 | 1,54 | 1,68 | 6,33% | 225.215,00 |
| 18.09.2025 | 1,28 | 1,60 | 1,28 | 1,58 | 21,00% | 123.741,00 |
| 17.09.2025 | 1,17 | 1,34 | 1,17 | 1,31 | 13,38% | 43.270,00 |
| 16.09.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -4,48% | 15.615,00 |
| 15.09.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 1,43% | 22.631,00 |
| 12.09.2025 | 1,20 | 1,20 | 1,16 | 1,19 | -1,53% | 7.652,00 |
| 11.09.2025 | 1,20 | 1,22 | 1,16 | 1,21 | 3,70% | 27.193,00 |
| 10.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 1,00% | 34.187,00 |
| 09.09.2025 | 1,21 | 1,22 | 1,14 | 1,15 | -4,44% | 22.137,00 |
| 08.09.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,79% | 3.409,00 |