7,420€
11,75%
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 | 6,64 | 7,58 | 6,63 | 7,44 | 11,89% | 46.693,00 |
| 18.06.2026 | 6,68 | 6,73 | 6,27 | 6,65 | 0,68% | 54.904,00 |
| 17.06.2026 | 6,47 | 6,80 | 6,47 | 6,60 | 1,69% | 10.035,00 |
| 16.06.2026 | 6,65 | 6,98 | 6,27 | 6,49 | -4,28% | 29.003,00 |
| 15.06.2026 | 6,81 | 7,18 | 6,61 | 6,78 | -2,38% | 145.210,00 |
| 12.06.2026 | 6,71 | 7,06 | 6,51 | 6,95 | 3,50% | 48.816,00 |
| 11.06.2026 | 6,71 | 6,76 | 6,30 | 6,71 | 1,36% | 60.507,00 |
| 10.06.2026 | 6,83 | 7,26 | 6,51 | 6,62 | -4,47% | 78.327,00 |
| 09.06.2026 | 7,57 | 7,79 | 6,61 | 6,93 | -8,39% | 88.206,00 |
| 08.06.2026 | 7,27 | 8,00 | 7,27 | 7,57 | 1,41% | 128.224,00 |
| 05.06.2026 | 8,65 | 8,65 | 7,32 | 7,46 | -13,46% | 99.836,00 |
| 04.06.2026 | 9,21 | 9,37 | 7,58 | 8,62 | -6,81% | 104.456,00 |
| 03.06.2026 | 9,37 | 9,95 | 9,11 | 9,25 | -1,80% | 25.337,00 |
| 02.06.2026 | 9,50 | 9,61 | 8,60 | 9,42 | -3,34% | 36.797,00 |
| 01.06.2026 | 9,96 | 10,00 | 9,26 | 9,75 | 0,52% | 57.425,00 |
| 29.05.2026 | 9,65 | 10,19 | 9,50 | 9,70 | 0,99% | 75.008,00 |
| 28.05.2026 | 9,53 | 9,90 | 9,22 | 9,60 | 0,58% | 19.019,00 |
| 27.05.2026 | 9,40 | 9,71 | 8,86 | 9,55 | 1,22% | 35.381,00 |
| 26.05.2026 | 10,02 | 10,02 | 9,16 | 9,43 | -7,91% | 81.972,00 |
| 25.05.2026 | 9,78 | 10,48 | 9,60 | 10,24 | 12,53% | 93.168,00 |
| 22.05.2026 | 7,91 | 9,50 | 7,86 | 9,10 | 14,39% | 127.315,00 |
| 21.05.2026 | 6,80 | 7,96 | 6,78 | 7,96 | 15,63% | 58.516,00 |
| 20.05.2026 | 7,48 | 7,71 | 6,72 | 6,88 | -8,21% | 56.269,00 |
| 19.05.2026 | 8,21 | 8,44 | 6,67 | 7,50 | -10,88% | 122.607,00 |
| 18.05.2026 | 8,45 | 8,95 | 8,19 | 8,41 | -1,06% | 30.631,00 |
| 15.05.2026 | 8,41 | 8,70 | 8,28 | 8,50 | 1,13% | 56.300,00 |
| 14.05.2026 | 8,42 | 8,72 | 8,28 | 8,41 | -1,12% | 24.677,00 |
| 13.05.2026 | 8,14 | 8,74 | 8,06 | 8,50 | 7,12% | 58.469,00 |
| 12.05.2026 | 8,89 | 8,94 | 7,55 | 7,94 | -10,89% | 74.031,00 |
| 11.05.2026 | 8,20 | 8,92 | 8,06 | 8,91 | 8,53% | 84.134,00 |
| 08.05.2026 | 8,61 | 8,77 | 8,21 | 8,21 | -1,80% | 53.574,00 |
| 07.05.2026 | 8,35 | 8,80 | 8,10 | 8,36 | 0,66% | 81.611,00 |
| 06.05.2026 | 8,89 | 9,15 | 8,08 | 8,30 | -5,68% | 139.284,00 |
| 05.05.2026 | 7,75 | 8,91 | 7,45 | 8,80 | 13,77% | 103.209,00 |
| 04.05.2026 | 7,34 | 7,96 | 7,31 | 7,74 | 7,96% | 152.820,00 |
| 30.04.2026 | 7,31 | 7,61 | 6,93 | 7,17 | -3,18% | 136.308,00 |
| 29.04.2026 | 5,84 | 7,40 | 5,80 | 7,40 | 32,02% | 191.713,00 |
| 28.04.2026 | 6,10 | 6,25 | 5,51 | 5,61 | -9,60% | 78.749,00 |
| 27.04.2026 | 6,00 | 6,55 | 5,90 | 6,20 | 5,08% | 257.592,00 |
| 24.04.2026 | 5,41 | 5,90 | 5,22 | 5,90 | 10,90% | 65.617,00 |
| 23.04.2026 | 5,58 | 5,70 | 5,21 | 5,32 | -4,66% | 77.397,00 |
| 22.04.2026 | 5,11 | 5,58 | 5,01 | 5,58 | 8,45% | 99.643,00 |
| 21.04.2026 | 4,81 | 5,18 | 4,81 | 5,15 | 6,13% | 36.686,00 |
| 20.04.2026 | 4,63 | 4,87 | 4,52 | 4,85 | 3,81% | 47.610,00 |
| 17.04.2026 | 4,91 | 5,17 | 4,43 | 4,67 | -3,99% | 126.204,00 |
| 16.04.2026 | 4,45 | 5,05 | 4,45 | 4,86 | 9,16% | 128.948,00 |
| 15.04.2026 | 3,99 | 4,68 | 3,84 | 4,46 | 9,16% | 132.032,00 |
| 14.04.2026 | 3,55 | 4,10 | 3,55 | 4,08 | 17,23% | 164.306,00 |
| 13.04.2026 | 3,44 | 3,68 | 3,39 | 3,48 | -1,97% | 31.949,00 |
| 10.04.2026 | 3,61 | 3,75 | 3,47 | 3,55 | -1,88% | 127.098,00 |
| 09.04.2026 | 3,82 | 3,87 | 3,56 | 3,62 | -6,65% | 121.409,00 |
| 08.04.2026 | 3,98 | 4,08 | 3,74 | 3,88 | 4,92% | 60.065,00 |
| 07.04.2026 | 3,84 | 3,84 | 3,56 | 3,70 | -2,74% | 72.088,00 |
| 02.04.2026 | 3,60 | 3,83 | 3,55 | 3,80 | 4,05% | 61.724,00 |
| 01.04.2026 | 3,69 | 3,91 | 3,60 | 3,65 | 0,94% | 39.226,00 |
| 31.03.2026 | 3,48 | 3,62 | 3,41 | 3,62 | 4,03% | 41.360,00 |
| 30.03.2026 | 3,50 | 3,69 | 3,47 | 3,48 | -2,58% | 16.207,00 |
| 27.03.2026 | 3,71 | 3,80 | 3,33 | 3,57 | -3,67% | 89.706,00 |
| 26.03.2026 | 3,51 | 4,35 | 3,50 | 3,71 | 6,49% | 127.074,00 |
| 25.03.2026 | 3,62 | 3,64 | 3,43 | 3,48 | -3,76% | 52.539,00 |
| 24.03.2026 | 3,48 | 3,64 | 3,47 | 3,62 | 2,03% | 46.699,00 |
| 23.03.2026 | 3,44 | 3,75 | 3,39 | 3,54 | -1,06% | 89.996,00 |
| 20.03.2026 | 3,60 | 4,00 | 3,54 | 3,58 | -2,29% | 113.128,00 |
| 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 |