3,642€
-0,65%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,66 | 3,67 | 3,46 | 3,67 | -2,45% | 40.041,00 |
| 18.03.2026 | 3,75 | 3,83 | 3,49 | 3,76 | 0,16% | 42.968,00 |
| 17.03.2026 | 3,67 | 3,80 | 3,59 | 3,75 | 1,74% | 20.769,00 |
| 16.03.2026 | 3,70 | 3,72 | 3,42 | 3,69 | 1,04% | 43.558,00 |
| 13.03.2026 | 3,75 | 3,83 | 3,62 | 3,65 | -2,87% | 52.563,00 |
| 12.03.2026 | 3,69 | 3,93 | 3,69 | 3,76 | -0,11% | 23.313,00 |
| 11.03.2026 | 3,70 | 3,86 | 3,60 | 3,76 | 0,32% | 28.559,00 |
| 10.03.2026 | 3,78 | 3,97 | 3,70 | 3,75 | 1,35% | 34.936,00 |
| 09.03.2026 | 3,72 | 3,76 | 3,43 | 3,70 | -1,39% | 60.497,00 |
| 06.03.2026 | 3,63 | 3,80 | 3,47 | 3,75 | 2,40% | 55.999,00 |
| 05.03.2026 | 3,57 | 3,73 | 3,56 | 3,66 | 1,38% | 44.778,00 |
| 04.03.2026 | 3,44 | 3,56 | 3,44 | 3,61 | 8,33% | 38.659,00 |
| 03.03.2026 | 3,50 | 3,50 | 3,30 | 3,34 | -3,75% | 24.111,00 |
| 02.03.2026 | 3,22 | 3,65 | 3,04 | 3,47 | 3,52% | 70.004,00 |
| 27.02.2026 | 3,45 | 3,56 | 3,32 | 3,35 | -3,57% | 20.436,00 |
| 26.02.2026 | 3,44 | 3,70 | 3,40 | 3,47 | 0,58% | 81.563,00 |
| 25.02.2026 | 3,33 | 3,53 | 3,33 | 3,45 | 2,31% | 21.874,00 |
| 24.02.2026 | 3,39 | 3,44 | 3,35 | 3,37 | 1,14% | 21.212,00 |
| 23.02.2026 | 3,40 | 3,40 | 3,25 | 3,34 | -2,46% | 43.250,00 |
| 20.02.2026 | 3,38 | 3,57 | 3,38 | 3,42 | 3,26% | 19.593,00 |
| 19.02.2026 | 3,45 | 3,45 | 3,30 | 3,31 | -5,86% | 40.622,00 |
| 18.02.2026 | 3,39 | 3,52 | 3,37 | 3,52 | 3,11% | 28.933,00 |
| 17.02.2026 | 3,64 | 3,64 | 3,29 | 3,41 | -6,78% | 26.512,00 |
| 16.02.2026 | 3,46 | 3,66 | 3,46 | 3,66 | 3,68% | 10.625,00 |
| 13.02.2026 | 3,35 | 3,57 | 3,32 | 3,53 | 7,16% | 27.430,00 |
| 12.02.2026 | 3,36 | 3,42 | 3,29 | 3,29 | 0,30% | 19.330,00 |
| 11.02.2026 | 3,45 | 3,45 | 3,27 | 3,28 | -5,79% | 6.712,00 |
| 10.02.2026 | 3,41 | 3,52 | 3,40 | 3,49 | 1,34% | 27.972,00 |
| 09.02.2026 | 3,60 | 3,63 | 3,23 | 3,44 | -4,18% | 48.073,00 |
| 06.02.2026 | 3,20 | 3,62 | 3,20 | 3,59 | 11,28% | 49.482,00 |
| 05.02.2026 | 3,28 | 3,36 | 3,18 | 3,23 | -0,19% | 59.492,00 |
| 04.02.2026 | 3,46 | 3,71 | 3,22 | 3,23 | -4,09% | 66.468,00 |
| 03.02.2026 | 3,23 | 3,46 | 3,18 | 3,37 | 4,46% | 34.973,00 |
| 02.02.2026 | 3,36 | 3,36 | 3,08 | 3,23 | -4,95% | 34.966,00 |
| 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 |