2,285€
-5,50%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,35 | 2,42 | 2,29 | 2,30 | -5,05% | 4.773,00 |
| 09.05.2024 | 2,30 | 2,42 | 2,30 | 2,42 | 2,03% | 1.927,00 |
| 08.05.2024 | 2,41 | 2,41 | 2,37 | 2,37 | -5,20% | 100,00 |
| 07.05.2024 | 2,38 | 2,50 | 2,30 | 2,50 | 5,13% | 4.156,00 |
| 06.05.2024 | 2,38 | 2,38 | 2,29 | 2,38 | 1,80% | 2.103,00 |
| 03.05.2024 | 2,22 | 2,35 | 2,21 | 2,34 | 3,09% | 2.315,00 |
| 02.05.2024 | 2,22 | 2,27 | 2,20 | 2,27 | -1,90% | 529,00 |
| 30.04.2024 | 2,28 | 2,34 | 2,21 | 2,31 | 0,70% | 3.575,00 |
| 29.04.2024 | 2,38 | 2,38 | 2,28 | 2,29 | -3,21% | 3.176,00 |
| 26.04.2024 | 2,32 | 2,37 | 2,25 | 2,37 | 3,67% | 2.065,00 |
| 25.04.2024 | 2,28 | 2,33 | 2,20 | 2,29 | -1,80% | 3.243,00 |
| 24.04.2024 | 2,32 | 2,36 | 2,32 | 2,33 | -2,51% | 1.360,00 |
| 23.04.2024 | 2,26 | 2,42 | 2,26 | 2,39 | 3,83% | 2.700,00 |
| 22.04.2024 | 2,28 | 2,30 | 2,25 | 2,30 | -0,26% | 2.410,00 |
| 19.04.2024 | 2,24 | 2,31 | 2,22 | 2,31 | 1,14% | 7.240,00 |
| 18.04.2024 | 2,27 | 2,34 | 2,25 | 2,28 | -0,44% | 3.084,00 |
| 17.04.2024 | 2,32 | 2,38 | 2,28 | 2,29 | -2,47% | 7.126,00 |
| 16.04.2024 | 2,40 | 2,40 | 2,33 | 2,35 | -2,25% | 3.354,00 |
| 15.04.2024 | 2,47 | 2,50 | 2,40 | 2,40 | -3,92% | 5.910,00 |
| 12.04.2024 | 2,52 | 2,63 | 2,50 | 2,50 | -0,79% | 12.045,00 |
| 11.04.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -1,25% | 3.090,00 |
| 10.04.2024 | 2,66 | 2,75 | 2,55 | 2,55 | -6,25% | 4.431,00 |
| 09.04.2024 | 2,56 | 2,72 | 2,56 | 2,72 | 4,69% | 1.889,00 |
| 08.04.2024 | 2,69 | 2,69 | 2,51 | 2,60 | -2,11% | 2.605,00 |
| 05.04.2024 | 2,79 | 2,79 | 2,56 | 2,66 | -5,95% | 6.936,00 |
| 04.04.2024 | 2,57 | 2,82 | 2,57 | 2,82 | 8,45% | 9.812,00 |
| 03.04.2024 | 2,58 | 2,60 | 2,50 | 2,60 | -1,81% | 2.945,00 |
| 02.04.2024 | 2,58 | 2,66 | 2,53 | 2,65 | 2,59% | 4.007,00 |
| 28.03.2024 | 2,52 | 2,65 | 2,51 | 2,59 | -0,58% | 6.114,00 |
| 27.03.2024 | 2,51 | 2,60 | 2,42 | 2,60 | 2,93% | 7.448,00 |
| 26.03.2024 | 2,49 | 2,60 | 2,43 | 2,53 | 1,08% | 11.005,00 |
| 25.03.2024 | 2,46 | 2,50 | 2,40 | 2,50 | 1,71% | 7.155,00 |
| 22.03.2024 | 2,46 | 2,56 | 2,46 | 2,46 | -1,72% | 4.020,00 |
| 21.03.2024 | 2,52 | 2,55 | 2,44 | 2,50 | 1,71% | 1.886,00 |
| 20.03.2024 | 2,49 | 2,56 | 2,46 | 2,46 | -1,68% | 4.313,00 |
| 19.03.2024 | 2,55 | 2,61 | 2,50 | 2,50 | -2,57% | 4.865,00 |
| 18.03.2024 | 2,75 | 2,75 | 2,51 | 2,57 | -6,01% | 3.904,00 |
| 15.03.2024 | 2,70 | 2,73 | 2,59 | 2,73 | 1,07% | 7.978,00 |
| 14.03.2024 | 2,80 | 2,83 | 2,70 | 2,70 | -4,52% | 5.079,00 |
| 13.03.2024 | 2,89 | 2,90 | 2,83 | 2,83 | -2,28% | 2.224,00 |
| 12.03.2024 | 2,85 | 3,00 | 2,84 | 2,90 | -0,14% | 2.168,00 |
| 11.03.2024 | 2,95 | 2,95 | 2,77 | 2,90 | -0,72% | 2.477,00 |
| 08.03.2024 | 2,96 | 3,00 | 2,78 | 2,92 | 2,74% | 12.886,00 |
| 07.03.2024 | 2,82 | 2,90 | 2,74 | 2,84 | -0,84% | 2.230,00 |
| 06.03.2024 | 2,77 | 3,06 | 2,77 | 2,87 | 1,45% | 6.805,00 |
| 05.03.2024 | 2,90 | 2,90 | 2,80 | 2,83 | -2,62% | 29.383,00 |
| 04.03.2024 | 3,08 | 3,08 | 2,90 | 2,90 | -5,07% | 33.660,00 |
| 01.03.2024 | 3,05 | 3,07 | 2,94 | 3,06 | 4,02% | 1.280,00 |
| 29.02.2024 | 3,11 | 3,11 | 2,94 | 2,94 | -6,79% | 2.235,00 |
| 28.02.2024 | 3,49 | 3,51 | 3,09 | 3,15 | -7,46% | 7.616,00 |
| 27.02.2024 | 2,88 | 3,41 | 2,77 | 3,41 | 14,60% | 7.716,00 |
| 26.02.2024 | 2,75 | 2,97 | 2,75 | 2,97 | 6,14% | 8.886,00 |
| 23.02.2024 | 2,80 | 2,81 | 2,70 | 2,80 | -0,39% | 5.334,00 |
| 22.02.2024 | 2,84 | 2,94 | 2,81 | 2,81 | -0,92% | 13.550,00 |
| 21.02.2024 | 2,85 | 2,93 | 2,79 | 2,84 | -2,17% | 23.631,00 |
| 20.02.2024 | 3,01 | 3,01 | 2,88 | 2,90 | -3,65% | 5.341,00 |
| 19.02.2024 | 3,13 | 3,13 | 3,01 | 3,01 | -3,68% | 3.385,00 |
| 16.02.2024 | 3,05 | 3,18 | 3,05 | 3,13 | 3,82% | 2.502,00 |
| 15.02.2024 | 3,02 | 3,11 | 2,99 | 3,01 | -2,27% | 2.105,00 |
| 14.02.2024 | 3,37 | 3,37 | 3,05 | 3,08 | -6,01% | 9.007,00 |
| 13.02.2024 | 3,35 | 3,45 | 3,26 | 3,28 | -4,85% | 5.812,00 |
| 12.02.2024 | 3,27 | 3,44 | 3,21 | 3,44 | 2,07% | 1.730,00 |
| 09.02.2024 | 3,39 | 3,45 | 3,20 | 3,37 | -1,92% | 4.323,00 |
| 08.02.2024 | 3,48 | 3,53 | 3,39 | 3,44 | -1,71% | 1.708,00 |
| 07.02.2024 | 3,37 | 3,66 | 3,37 | 3,50 | 2,16% | 6.044,00 |
| 06.02.2024 | 3,35 | 3,43 | 3,30 | 3,43 | 1,03% | 1.760,00 |
| 05.02.2024 | 3,77 | 3,77 | 3,33 | 3,39 | -7,43% | 11.556,00 |
| 02.02.2024 | 3,67 | 3,87 | 3,64 | 3,66 | -1,29% | 3.900,00 |
| 01.02.2024 | 3,69 | 3,80 | 3,63 | 3,71 | 1,95% | 3.039,00 |
| 31.01.2024 | 3,41 | 3,69 | 3,41 | 3,64 | 5,81% | 3.778,00 |
| 30.01.2024 | 3,74 | 3,74 | 3,43 | 3,44 | -3,51% | 3.294,00 |
| 29.01.2024 | 3,56 | 3,72 | 3,47 | 3,57 | -1,11% | 1.752,00 |
| 26.01.2024 | 3,58 | 3,61 | 3,42 | 3,61 | 3,00% | 12.316,00 |
| 25.01.2024 | 3,48 | 3,58 | 3,47 | 3,50 | -2,43% | 2.734,00 |
| 24.01.2024 | 3,47 | 3,68 | 3,47 | 3,59 | 5,72% | 10.844,00 |
| 23.01.2024 | 3,36 | 3,47 | 3,32 | 3,39 | 4,18% | 2.092,00 |
| 22.01.2024 | 3,18 | 3,29 | 3,18 | 3,26 | 1,53% | 1.749,00 |
| 19.01.2024 | 3,25 | 3,26 | 3,15 | 3,21 | -0,74% | 7.413,00 |
| 18.01.2024 | 3,14 | 3,27 | 3,14 | 3,23 | 1,44% | 10.844,00 |
| 17.01.2024 | 3,27 | 3,27 | 3,14 | 3,19 | -3,25% | 4.966,00 |
| 16.01.2024 | 3,50 | 3,55 | 3,29 | 3,29 | -8,12% | 20.980,00 |
| 15.01.2024 | 3,70 | 3,70 | 3,53 | 3,58 | -2,56% | 4.180,00 |
| 12.01.2024 | 3,71 | 3,75 | 3,59 | 3,68 | -1,66% | 6.510,00 |
| 11.01.2024 | 3,72 | 3,82 | 3,72 | 3,74 | -0,74% | 1.150,00 |
| 10.01.2024 | 3,70 | 3,80 | 3,70 | 3,77 | -1,90% | 2.577,00 |
| 09.01.2024 | 3,90 | 3,90 | 3,72 | 3,84 | -3,98% | 3.580,00 |
| 08.01.2024 | 3,85 | 4,00 | 3,80 | 4,00 | 1,21% | 3.199,00 |
| 05.01.2024 | 3,85 | 3,97 | 3,78 | 3,95 | -0,98% | 3.980,00 |
| 04.01.2024 | 3,85 | 4,03 | 3,85 | 3,99 | 2,60% | 2.805,00 |
| 03.01.2024 | 4,26 | 4,26 | 3,89 | 3,89 | -4,66% | 12.036,00 |
| 02.01.2024 | 4,25 | 4,44 | 4,08 | 4,08 | -2,39% | 2.404,00 |
| 29.12.2023 | 4,21 | 4,27 | 4,18 | 4,18 | -0,50% | 4.645,00 |
| 28.12.2023 | 4,26 | 4,40 | 4,20 | 4,20 | -2,33% | 6.360,00 |
| 27.12.2023 | 4,20 | 4,51 | 4,10 | 4,30 | 1,34% | 8.409,00 |
| 22.12.2023 | 4,02 | 4,28 | 4,02 | 4,24 | 4,22% | 5.370,00 |
| 21.12.2023 | 4,08 | 4,24 | 4,02 | 4,07 | -0,07% | 3.739,00 |
| 20.12.2023 | 4,22 | 4,34 | 4,08 | 4,08 | -4,41% | 12.445,00 |
| 19.12.2023 | 4,15 | 4,42 | 4,15 | 4,26 | 3,45% | 2.650,00 |
| 18.12.2023 | 4,32 | 4,55 | 4,12 | 4,12 | -2,11% | 35.512,00 |
| 15.12.2023 | 3,90 | 4,34 | 3,90 | 4,21 | 3,95% | 9.069,00 |