2,546€
-4,00%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,63 | 2,69 | 2,48 | 2,55 | -4,00% | 83.139,00 |
| 16.05.2024 | 2,70 | 2,75 | 2,62 | 2,65 | -0,86% | 37.842,00 |
| 15.05.2024 | 2,66 | 2,79 | 2,53 | 2,68 | 1,75% | 150.603,00 |
| 14.05.2024 | 2,36 | 2,69 | 2,30 | 2,63 | 11,59% | 136.067,00 |
| 13.05.2024 | 2,28 | 2,40 | 2,23 | 2,36 | 3,24% | 66.082,00 |
| 10.05.2024 | 2,42 | 2,45 | 2,27 | 2,28 | -4,88% | 79.830,00 |
| 09.05.2024 | 2,34 | 2,42 | 2,32 | 2,40 | 2,26% | 24.097,00 |
| 08.05.2024 | 2,46 | 2,46 | 2,31 | 2,35 | -3,42% | 29.707,00 |
| 07.05.2024 | 2,35 | 2,50 | 2,27 | 2,43 | 3,94% | 55.335,00 |
| 06.05.2024 | 2,35 | 2,36 | 2,29 | 2,34 | 0,09% | 32.949,00 |
| 03.05.2024 | 2,27 | 2,35 | 2,24 | 2,34 | 3,59% | 54.513,00 |
| 02.05.2024 | 2,28 | 2,33 | 2,20 | 2,25 | 1,03% | 66.675,00 |
| 30.04.2024 | 2,30 | 2,35 | 2,20 | 2,23 | -4,04% | 105.796,00 |
| 29.04.2024 | 2,35 | 2,36 | 2,29 | 2,33 | -0,64% | 31.009,00 |
| 26.04.2024 | 2,30 | 2,40 | 2,27 | 2,34 | 2,32% | 51.992,00 |
| 25.04.2024 | 2,31 | 2,34 | 2,20 | 2,29 | -1,21% | 67.539,00 |
| 24.04.2024 | 2,35 | 2,40 | 2,29 | 2,32 | -1,66% | 41.239,00 |
| 23.04.2024 | 2,31 | 2,40 | 2,29 | 2,35 | 2,21% | 35.274,00 |
| 22.04.2024 | 2,22 | 2,36 | 2,20 | 2,30 | 2,13% | 61.007,00 |
| 19.04.2024 | 2,24 | 2,32 | 2,20 | 2,26 | 0,09% | 66.274,00 |
| 18.04.2024 | 2,30 | 2,38 | 2,20 | 2,25 | -2,04% | 55.088,00 |
| 17.04.2024 | 2,37 | 2,40 | 2,28 | 2,30 | -3,24% | 25.165,00 |
| 16.04.2024 | 2,42 | 2,42 | 2,35 | 2,38 | -1,16% | 86.451,00 |
| 15.04.2024 | 2,50 | 2,52 | 2,37 | 2,41 | -3,53% | 108.971,00 |
| 12.04.2024 | 2,55 | 2,63 | 2,48 | 2,49 | -2,16% | 30.937,00 |
| 11.04.2024 | 2,58 | 2,60 | 2,49 | 2,55 | -0,55% | 52.486,00 |
| 10.04.2024 | 2,72 | 2,73 | 2,52 | 2,56 | -5,08% | 82.512,00 |
| 09.04.2024 | 2,61 | 2,73 | 2,58 | 2,70 | 3,41% | 45.085,00 |
| 08.04.2024 | 2,65 | 2,66 | 2,53 | 2,61 | -1,40% | 26.550,00 |
| 05.04.2024 | 2,75 | 2,78 | 2,59 | 2,65 | -4,47% | 52.231,00 |
| 04.04.2024 | 2,62 | 2,84 | 2,59 | 2,77 | 5,97% | 91.545,00 |
| 03.04.2024 | 2,64 | 2,67 | 2,51 | 2,62 | -0,42% | 32.807,00 |
| 02.04.2024 | 2,63 | 2,67 | 2,53 | 2,63 | -0,30% | 52.109,00 |
| 28.03.2024 | 2,55 | 2,65 | 2,54 | 2,63 | 2,53% | 74.333,00 |
| 27.03.2024 | 2,56 | 2,62 | 2,44 | 2,57 | 0,53% | 64.214,00 |
| 26.03.2024 | 2,52 | 2,59 | 2,45 | 2,56 | 1,51% | 101.973,00 |
| 25.03.2024 | 2,44 | 2,55 | 2,40 | 2,52 | 3,01% | 59.704,00 |
| 22.03.2024 | 2,52 | 2,63 | 2,38 | 2,44 | -1,61% | 108.606,00 |
| 21.03.2024 | 2,55 | 2,59 | 2,46 | 2,48 | -2,95% | 124.805,00 |
| 20.03.2024 | 2,53 | 2,57 | 2,46 | 2,56 | 1,21% | 107.336,00 |
| 19.03.2024 | 2,53 | 2,65 | 2,50 | 2,53 | -0,32% | 51.778,00 |
| 18.03.2024 | 2,70 | 2,72 | 2,50 | 2,54 | -6,04% | 110.352,00 |
| 15.03.2024 | 2,70 | 2,86 | 2,60 | 2,70 | -0,59% | 63.860,00 |
| 14.03.2024 | 2,83 | 2,85 | 2,68 | 2,72 | -3,86% | 102.440,00 |
| 13.03.2024 | 2,95 | 2,97 | 2,80 | 2,83 | -4,11% | 21.201,00 |
| 12.03.2024 | 2,90 | 3,01 | 2,84 | 2,95 | 1,88% | 20.315,00 |
| 11.03.2024 | 2,90 | 2,98 | 2,79 | 2,89 | -0,26% | 37.611,00 |
| 08.03.2024 | 2,91 | 2,97 | 2,78 | 2,90 | -0,34% | 43.411,00 |
| 07.03.2024 | 2,85 | 2,96 | 2,75 | 2,91 | 1,08% | 47.754,00 |
| 06.03.2024 | 2,85 | 3,08 | 2,80 | 2,88 | 2,82% | 60.427,00 |
| 05.03.2024 | 2,89 | 2,97 | 2,77 | 2,80 | -3,72% | 65.942,00 |
| 04.03.2024 | 3,14 | 3,16 | 2,87 | 2,91 | -6,93% | 60.698,00 |
| 01.03.2024 | 3,04 | 3,14 | 2,90 | 3,12 | 3,77% | 48.796,00 |
| 29.02.2024 | 3,09 | 3,10 | 2,94 | 3,01 | -2,86% | 35.275,00 |
| 28.02.2024 | 3,40 | 3,54 | 3,00 | 3,10 | -8,27% | 140.145,00 |
| 27.02.2024 | 2,96 | 3,40 | 2,80 | 3,38 | 14,84% | 165.060,00 |
| 26.02.2024 | 2,80 | 2,96 | 2,74 | 2,94 | 5,24% | 87.219,00 |
| 23.02.2024 | 2,87 | 2,87 | 2,71 | 2,80 | -1,79% | 93.078,00 |
| 22.02.2024 | 2,89 | 2,98 | 2,81 | 2,85 | -1,08% | 30.050,00 |
| 21.02.2024 | 2,91 | 2,93 | 2,80 | 2,88 | -1,12% | 47.755,00 |
| 20.02.2024 | 3,02 | 3,04 | 2,90 | 2,91 | -3,67% | 69.870,00 |
| 19.02.2024 | 3,13 | 3,16 | 3,00 | 3,02 | -3,42% | 39.035,00 |
| 16.02.2024 | 3,06 | 3,23 | 3,03 | 3,13 | 1,74% | 76.924,00 |
| 15.02.2024 | 3,08 | 3,13 | 2,96 | 3,07 | -0,84% | 100.020,00 |
| 14.02.2024 | 3,29 | 3,30 | 3,03 | 3,10 | -5,47% | 82.845,00 |
| 13.02.2024 | 3,43 | 3,47 | 3,24 | 3,28 | -3,76% | 32.605,00 |
| 12.02.2024 | 3,28 | 3,50 | 3,21 | 3,41 | 2,48% | 42.434,00 |
| 09.02.2024 | 3,42 | 3,47 | 3,20 | 3,33 | -3,15% | 82.463,00 |
| 08.02.2024 | 3,50 | 3,59 | 3,40 | 3,43 | -3,97% | 28.473,00 |
| 07.02.2024 | 3,43 | 3,68 | 3,40 | 3,58 | 4,99% | 58.464,00 |
| 06.02.2024 | 3,38 | 3,44 | 3,33 | 3,41 | 0,15% | 41.462,00 |
| 05.02.2024 | 3,74 | 3,74 | 3,33 | 3,40 | -7,68% | 64.904,00 |
| 02.02.2024 | 3,75 | 3,87 | 3,64 | 3,68 | -0,98% | 44.214,00 |
| 01.02.2024 | 3,72 | 3,77 | 3,65 | 3,72 | 1,16% | 31.588,00 |
| 31.01.2024 | 3,48 | 3,72 | 3,43 | 3,68 | 5,52% | 46.841,00 |
| 30.01.2024 | 3,60 | 3,69 | 3,47 | 3,48 | -3,03% | 22.250,00 |
| 29.01.2024 | 3,63 | 3,67 | 3,48 | 3,59 | -0,88% | 11.212,00 |
| 26.01.2024 | 3,53 | 3,66 | 3,44 | 3,63 | 2,49% | 19.902,00 |
| 25.01.2024 | 3,56 | 3,62 | 3,50 | 3,54 | -0,46% | 19.375,00 |
| 24.01.2024 | 3,60 | 3,69 | 3,50 | 3,55 | 2,85% | 55.771,00 |
| 23.01.2024 | 3,30 | 3,48 | 3,29 | 3,46 | 5,21% | 25.553,00 |
| 22.01.2024 | 3,23 | 3,31 | 3,20 | 3,28 | 1,86% | 31.401,00 |
| 19.01.2024 | 3,20 | 3,27 | 3,12 | 3,22 | 0,58% | 31.991,00 |
| 18.01.2024 | 3,20 | 3,32 | 3,12 | 3,21 | 0,36% | 37.009,00 |
| 17.01.2024 | 3,30 | 3,31 | 3,13 | 3,19 | -3,79% | 60.996,00 |
| 16.01.2024 | 3,54 | 3,57 | 3,30 | 3,32 | -6,25% | 84.867,00 |
| 15.01.2024 | 3,68 | 3,70 | 3,53 | 3,54 | -2,91% | 55.856,00 |
| 12.01.2024 | 3,70 | 3,75 | 3,61 | 3,65 | -0,96% | 46.161,00 |
| 11.01.2024 | 3,77 | 3,83 | 3,65 | 3,68 | -1,89% | 25.913,00 |
| 10.01.2024 | 3,80 | 3,81 | 3,70 | 3,75 | -2,23% | 35.302,00 |
| 09.01.2024 | 4,00 | 4,04 | 3,75 | 3,84 | -3,89% | 76.242,00 |
| 08.01.2024 | 3,95 | 4,03 | 3,83 | 4,00 | 2,88% | 41.477,00 |
| 05.01.2024 | 3,91 | 3,93 | 3,80 | 3,88 | -0,67% | 30.890,00 |
| 04.01.2024 | 3,86 | 3,95 | 3,84 | 3,91 | 1,16% | 26.813,00 |
| 03.01.2024 | 4,14 | 4,17 | 3,85 | 3,86 | -6,55% | 55.247,00 |
| 02.01.2024 | 4,32 | 4,41 | 4,07 | 4,14 | -0,95% | 52.002,00 |
| 29.12.2023 | 4,22 | 4,32 | 4,15 | 4,18 | -1,02% | 34.492,00 |
| 28.12.2023 | 4,39 | 4,43 | 4,19 | 4,22 | -3,74% | 50.296,00 |
| 27.12.2023 | 4,31 | 4,50 | 4,19 | 4,38 | 5,02% | 59.643,00 |
| 22.12.2023 | 4,12 | 4,28 | 4,08 | 4,17 | 0,81% | 14.502,00 |