1,300$
4,00%
Echtzeit-Aktienkurs Fusion Fuel Green PLC
Bid:
Ask:
Aktienkurse zur Fusion Fuel Green PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,25 | 1,31 | 1,22 | 1,30 | 3,17% | 45.511,00 |
| 30.04.2024 | 1,29 | 1,34 | 1,23 | 1,26 | -2,33% | 68.843,00 |
| 29.04.2024 | 1,33 | 1,36 | 1,20 | 1,29 | 1,57% | 78.746,00 |
| 26.04.2024 | 1,25 | 1,32 | 1,24 | 1,27 | 1,60% | 48.536,00 |
| 25.04.2024 | 1,20 | 1,26 | 1,18 | 1,25 | 1,63% | 32.363,00 |
| 24.04.2024 | 1,20 | 1,27 | 1,20 | 1,23 | 1,23% | 45.576,00 |
| 23.04.2024 | 1,20 | 1,29 | 1,20 | 1,22 | 0,83% | 59.436,00 |
| 22.04.2024 | 1,27 | 1,28 | 1,19 | 1,21 | -5,12% | 85.312,00 |
| 19.04.2024 | 1,28 | 1,32 | 1,26 | 1,27 | -3,79% | 52.228,00 |
| 18.04.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 1,54% | 53.261,00 |
| 17.04.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 1,56% | 56.135,00 |
| 16.04.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 3,20% | 96.234,00 |
| 15.04.2024 | 1,38 | 1,38 | 1,19 | 1,24 | -11,41% | 204.748,00 |
| 12.04.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -3,45% | 83.666,00 |
| 11.04.2024 | 1,45 | 1,49 | 1,41 | 1,45 | -0,34% | 73.363,00 |
| 10.04.2024 | 1,49 | 1,53 | 1,43 | 1,46 | -1,02% | 109.599,00 |
| 09.04.2024 | 1,45 | 1,53 | 1,45 | 1,47 | 2,44% | 116.792,00 |
| 08.04.2024 | 1,47 | 1,49 | 1,40 | 1,44 | -3,69% | 139.347,00 |
| 05.04.2024 | 1,53 | 1,53 | 1,46 | 1,49 | -2,61% | 61.369,00 |
| 04.04.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 1,32% | 56.137,00 |
| 03.04.2024 | 1,55 | 1,57 | 1,41 | 1,51 | -4,43% | 161.864,00 |
| 02.04.2024 | 1,63 | 1,65 | 1,56 | 1,58 | -1,25% | 97.305,00 |
| 01.04.2024 | 1,70 | 1,70 | 1,56 | 1,60 | -5,33% | 86.865,00 |
| 28.03.2024 | 1,71 | 1,75 | 1,65 | 1,69 | -0,59% | 132.481,00 |
| 27.03.2024 | 1,61 | 1,70 | 1,56 | 1,70 | 6,92% | 104.315,00 |
| 26.03.2024 | 1,57 | 1,64 | 1,56 | 1,59 | 1,92% | 110.736,00 |
| 25.03.2024 | 1,62 | 1,66 | 1,54 | 1,56 | -7,14% | 178.195,00 |
| 22.03.2024 | 1,67 | 1,71 | 1,60 | 1,68 | -0,59% | 175.979,00 |
| 21.03.2024 | 1,80 | 1,80 | 1,66 | 1,69 | -5,59% | 92.288,00 |
| 20.03.2024 | 1,60 | 1,84 | 1,60 | 1,79 | 11,88% | 333.837,00 |
| 19.03.2024 | 1,57 | 1,64 | 1,54 | 1,60 | -3,03% | 85.299,00 |
| 18.03.2024 | 1,51 | 1,70 | 1,50 | 1,65 | 11,49% | 188.225,00 |
| 15.03.2024 | 1,45 | 1,51 | 1,40 | 1,48 | -1,99% | 137.977,00 |
| 14.03.2024 | 1,63 | 1,65 | 1,49 | 1,51 | -8,48% | 244.949,00 |
| 13.03.2024 | 1,67 | 1,68 | 1,60 | 1,65 | 0,61% | 153.240,00 |
| 12.03.2024 | 1,63 | 1,66 | 1,56 | 1,64 | 1,23% | 118.617,00 |
| 11.03.2024 | 1,77 | 1,77 | 1,55 | 1,62 | -7,43% | 239.544,00 |
| 08.03.2024 | 1,71 | 1,84 | 1,66 | 1,75 | 0,00% | 136.302,00 |
| 07.03.2024 | 1,84 | 1,96 | 1,73 | 1,75 | -9,33% | 255.473,00 |
| 06.03.2024 | 1,80 | 1,93 | 1,70 | 1,93 | 16,97% | 713.061,00 |
| 05.03.2024 | 1,73 | 1,80 | 1,53 | 1,65 | -3,51% | 447.160,00 |
| 04.03.2024 | 1,43 | 1,83 | 1,39 | 1,71 | 32,56% | 858.374,00 |
| 01.03.2024 | 1,64 | 1,65 | 1,29 | 1,29 | -18,46% | 732.762,00 |
| 29.02.2024 | 1,55 | 1,81 | 1,55 | 1,58 | 3,41% | 385.778,00 |
| 28.02.2024 | 1,84 | 1,84 | 1,52 | 1,53 | -16,39% | 481.576,00 |
| 27.02.2024 | 1,90 | 1,93 | 1,82 | 1,83 | -4,19% | 198.391,00 |
| 26.02.2024 | 1,61 | 1,96 | 1,59 | 1,91 | 12,35% | 525.529,00 |
| 23.02.2024 | 1,84 | 1,91 | 1,56 | 1,70 | -12,37% | 679.928,00 |
| 22.02.2024 | 2,15 | 2,22 | 1,91 | 1,94 | -14,95% | 609.100,00 |
| 21.02.2024 | 2,34 | 2,48 | 2,20 | 2,28 | -8,03% | 820.421,00 |
| 20.02.2024 | 2,14 | 2,55 | 1,94 | 2,48 | 8,77% | 3.240.392,00 |
| 16.02.2024 | 4,12 | 4,65 | 2,20 | 2,28 | 90,00% | 83.168.448,00 |
| 15.02.2024 | 1,17 | 1,25 | 1,10 | 1,20 | 5,26% | 186.192,00 |
| 14.02.2024 | 1,17 | 1,24 | 1,06 | 1,14 | -5,00% | 52.375,00 |
| 13.02.2024 | 1,21 | 1,29 | 1,15 | 1,20 | -3,23% | 212.604,00 |
| 12.02.2024 | 1,14 | 1,28 | 1,13 | 1,24 | 11,71% | 143.669,00 |
| 09.02.2024 | 1,01 | 1,15 | 1,01 | 1,11 | 8,82% | 59.342,00 |
| 08.02.2024 | 0,97 | 1,11 | 0,97 | 1,02 | 3,03% | 75.820,00 |
| 07.02.2024 | 1,05 | 1,05 | 0,96 | 0,99 | -2,94% | 63.943,00 |
| 06.02.2024 | 1,10 | 1,11 | 1,00 | 1,02 | -4,67% | 68.849,00 |
| 05.02.2024 | 1,05 | 1,11 | 1,02 | 1,07 | 0,00% | 35.530,00 |
| 02.02.2024 | 1,07 | 1,13 | 1,01 | 1,07 | 0,00% | 35.287,00 |
| 01.02.2024 | 1,17 | 1,20 | 1,05 | 1,07 | -6,14% | 46.888,00 |
| 31.01.2024 | 1,11 | 1,14 | 1,06 | 1,14 | 2,57% | 40.497,00 |
| 30.01.2024 | 1,08 | 1,18 | 1,05 | 1,11 | 5,17% | 60.620,00 |
| 29.01.2024 | 1,07 | 1,07 | 1,02 | 1,06 | 1,62% | 24.303,00 |
| 26.01.2024 | 1,06 | 1,10 | 1,00 | 1,04 | 2,97% | 65.462,00 |
| 25.01.2024 | 1,01 | 1,06 | 1,00 | 1,01 | 5,21% | 21.092,00 |
| 24.01.2024 | 0,95 | 0,96 | 0,90 | 0,96 | 4,34% | 17.565,00 |
| 23.01.2024 | 0,88 | 0,94 | 0,88 | 0,92 | 4,56% | 34.085,00 |
| 22.01.2024 | 0,89 | 0,90 | 0,82 | 0,88 | -2,76% | 63.213,00 |
| 19.01.2024 | 0,89 | 0,93 | 0,89 | 0,91 | 1,69% | 18.093,00 |
| 18.01.2024 | 0,93 | 0,95 | 0,89 | 0,89 | -3,79% | 35.930,00 |
| 17.01.2024 | 0,92 | 0,94 | 0,90 | 0,93 | -2,63% | 37.962,00 |
| 16.01.2024 | 1,10 | 1,10 | 0,90 | 0,95 | -8,64% | 135.523,00 |
| 12.01.2024 | 1,05 | 1,08 | 1,03 | 1,04 | 0,00% | 20.733,00 |
| 11.01.2024 | 1,03 | 1,07 | 1,01 | 1,04 | -2,80% | 43.101,00 |
| 10.01.2024 | 1,10 | 1,17 | 1,07 | 1,07 | -4,46% | 31.314,00 |
| 09.01.2024 | 1,13 | 1,17 | 1,12 | 1,12 | -2,61% | 28.277,00 |
| 08.01.2024 | 1,17 | 1,19 | 1,13 | 1,15 | 1,77% | 34.758,00 |
| 05.01.2024 | 1,12 | 1,17 | 1,10 | 1,13 | 3,67% | 46.141,00 |
| 04.01.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 4,81% | 49.317,00 |
| 03.01.2024 | 1,13 | 1,13 | 1,02 | 1,04 | 0,00% | 91.259,00 |
| 02.01.2024 | 1,17 | 1,18 | 1,00 | 1,04 | -7,14% | 110.016,00 |
| 29.12.2023 | 1,18 | 1,22 | 1,12 | 1,12 | -6,67% | 83.620,00 |
| 28.12.2023 | 1,26 | 1,31 | 1,16 | 1,20 | -4,76% | 81.664,00 |
| 27.12.2023 | 1,27 | 1,34 | 1,25 | 1,26 | -2,34% | 75.207,00 |
| 26.12.2023 | 1,21 | 1,36 | 1,21 | 1,29 | 0,80% | 72.330,00 |
| 22.12.2023 | 1,30 | 1,33 | 1,27 | 1,28 | -1,54% | 74.076,00 |
| 21.12.2023 | 1,25 | 1,39 | 1,24 | 1,30 | 4,84% | 81.393,00 |
| 20.12.2023 | 1,23 | 1,25 | 1,18 | 1,24 | 0,81% | 47.548,00 |
| 19.12.2023 | 1,28 | 1,47 | 1,22 | 1,23 | 0,17% | 147.026,00 |
| 18.12.2023 | 1,11 | 1,23 | 1,08 | 1,23 | 13,69% | 153.431,00 |
| 15.12.2023 | 1,06 | 1,10 | 1,06 | 1,08 | 0,93% | 49.190,00 |
| 14.12.2023 | 1,03 | 1,11 | 1,03 | 1,07 | 3,88% | 106.608,00 |
| 13.12.2023 | 0,98 | 1,05 | 0,91 | 1,03 | 7,29% | 80.608,00 |
| 12.12.2023 | 0,97 | 1,18 | 0,94 | 0,96 | 3,55% | 174.127,00 |
| 11.12.2023 | 1,07 | 1,07 | 0,93 | 0,93 | -13,36% | 162.985,00 |
| 08.12.2023 | 1,07 | 1,08 | 1,04 | 1,07 | 2,14% | 75.482,00 |
| 07.12.2023 | 1,07 | 1,14 | 1,02 | 1,05 | -5,62% | 163.253,00 |