2,160€
2,86%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 06.05.2024 | 2,10 | 2,18 | 2,10 | 2,17 | 0,46% | - |
| 03.05.2024 | 2,12 | 2,19 | 2,12 | 2,16 | 2,37% | 12.600,00 |
| 02.05.2024 | 2,10 | 2,17 | 2,10 | 2,11 | -3,65% | 8.600,00 |
| 30.04.2024 | 2,26 | 2,37 | 2,19 | 2,19 | -6,81% | - |
| 29.04.2024 | 2,30 | 2,41 | 2,30 | 2,35 | -1,67% | - |
| 26.04.2024 | 2,36 | 2,45 | 2,36 | 2,39 | 0,42% | - |
| 25.04.2024 | 2,20 | 2,43 | 2,20 | 2,38 | 4,39% | - |
| 24.04.2024 | 2,28 | 2,41 | 2,22 | 2,28 | 0,44% | - |
| 23.04.2024 | 2,16 | 2,27 | 2,16 | 2,27 | 1,34% | 25.000,00 |
| 22.04.2024 | 2,21 | 2,27 | 2,20 | 2,24 | 0,00% | - |
| 19.04.2024 | 2,28 | 2,30 | 2,21 | 2,24 | -0,88% | - |
| 18.04.2024 | 2,22 | 2,36 | 2,22 | 2,26 | -2,16% | - |
| 17.04.2024 | 2,38 | 2,42 | 2,30 | 2,31 | -4,15% | 1.000,00 |
| 16.04.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 1,26% | - |
| 15.04.2024 | 2,38 | 2,43 | 2,35 | 2,38 | -0,42% | - |
| 12.04.2024 | 2,28 | 2,45 | 2,28 | 2,39 | 3,02% | - |
| 11.04.2024 | 2,18 | 2,39 | 2,18 | 2,32 | 3,57% | 30.000,00 |
| 10.04.2024 | 2,20 | 2,31 | 2,20 | 2,24 | -0,44% | - |
| 09.04.2024 | 2,20 | 2,33 | 2,20 | 2,25 | -1,32% | 100,00 |
| 08.04.2024 | 2,23 | 2,29 | 2,23 | 2,28 | 1,33% | 1.200,00 |
| 05.04.2024 | 2,25 | 2,28 | 2,22 | 2,25 | -1,75% | 500,00 |
| 04.04.2024 | 2,20 | 2,29 | 2,20 | 2,29 | 4,57% | 500,00 |
| 03.04.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -1,79% | - |
| 02.04.2024 | 2,14 | 2,27 | 2,14 | 2,23 | 1,13% | - |
| 28.03.2024 | 2,17 | 2,23 | 2,16 | 2,21 | 1,85% | - |
| 27.03.2024 | 2,10 | 2,21 | 2,10 | 2,17 | 0,93% | - |
| 26.03.2024 | 2,14 | 2,17 | 2,14 | 2,15 | 0,00% | - |
| 25.03.2024 | 2,11 | 2,18 | 2,11 | 2,15 | 1,66% | - |
| 22.03.2024 | 2,12 | 2,13 | 2,11 | 2,11 | -0,47% | - |
| 21.03.2024 | 2,14 | 2,16 | 2,12 | 2,12 | -0,70% | - |
| 20.03.2024 | 2,15 | 2,19 | 2,12 | 2,14 | -1,61% | - |
| 19.03.2024 | 2,14 | 2,19 | 2,14 | 2,17 | 1,40% | - |
| 18.03.2024 | 2,13 | 2,16 | 2,13 | 2,14 | 0,94% | - |
| 15.03.2024 | 2,02 | 2,13 | 2,02 | 2,12 | 0,95% | - |
| 14.03.2024 | 2,11 | 2,13 | 2,10 | 2,10 | -0,24% | - |
| 13.03.2024 | 2,07 | 2,11 | 2,06 | 2,11 | 1,69% | - |
| 12.03.2024 | 1,98 | 2,10 | 1,98 | 2,07 | 0,34% | - |
| 11.03.2024 | 2,05 | 2,15 | 2,05 | 2,06 | -3,37% | - |
| 08.03.2024 | 2,15 | 2,19 | 2,13 | 2,14 | 0,00% | - |
| 07.03.2024 | 2,01 | 2,16 | 2,00 | 2,14 | 5,80% | - |
| 06.03.2024 | 2,03 | 2,07 | 1,97 | 2,02 | -0,69% | - |
| 05.03.2024 | 1,98 | 2,05 | 1,97 | 2,03 | 1,96% | 10.150,00 |
| 04.03.2024 | 2,06 | 2,13 | 1,98 | 1,99 | -3,25% | - |
| 01.03.2024 | 2,03 | 2,10 | 2,03 | 2,06 | 0,73% | - |
| 29.02.2024 | 2,06 | 2,08 | 2,03 | 2,05 | -0,73% | - |
| 28.02.2024 | 2,01 | 2,11 | 2,01 | 2,06 | -1,90% | - |
| 27.02.2024 | 2,01 | 2,10 | 2,01 | 2,10 | 0,24% | - |
| 26.02.2024 | 2,00 | 2,11 | 2,00 | 2,10 | 2,70% | - |
| 23.02.2024 | 2,07 | 2,08 | 2,02 | 2,04 | -0,97% | - |
| 22.02.2024 | 2,10 | 2,11 | 2,06 | 2,06 | -1,20% | 27.674,00 |
| 21.02.2024 | 2,09 | 2,11 | 2,07 | 2,09 | -0,48% | - |
| 20.02.2024 | 2,11 | 2,12 | 2,06 | 2,10 | -0,95% | - |
| 19.02.2024 | 2,23 | 2,26 | 2,11 | 2,12 | -5,79% | - |
| 16.02.2024 | 2,25 | 2,27 | 2,24 | 2,25 | 0,22% | - |
| 15.02.2024 | 2,26 | 2,26 | 2,20 | 2,24 | -0,44% | - |
| 14.02.2024 | 2,17 | 2,30 | 2,17 | 2,25 | 0,90% | - |
| 13.02.2024 | 2,26 | 2,30 | 2,22 | 2,23 | -1,33% | 2.500,00 |
| 12.02.2024 | 2,25 | 2,27 | 2,21 | 2,26 | 0,44% | 3.200,00 |
| 09.02.2024 | 2,22 | 2,26 | 2,20 | 2,25 | 1,58% | 10.400,00 |
| 08.02.2024 | 2,21 | 2,23 | 2,19 | 2,22 | 0,00% | - |
| 07.02.2024 | 2,17 | 2,24 | 2,16 | 2,22 | 1,84% | - |
| 06.02.2024 | 2,13 | 2,18 | 2,09 | 2,18 | 2,35% | - |
| 05.02.2024 | 2,26 | 2,36 | 2,08 | 2,13 | -9,77% | 3.100,00 |
| 02.02.2024 | 2,28 | 2,42 | 2,28 | 2,36 | -3,29% | - |
| 01.02.2024 | 2,48 | 2,49 | 2,36 | 2,44 | -1,81% | 1.000,00 |
| 31.01.2024 | 2,52 | 2,53 | 2,48 | 2,48 | -1,98% | - |
| 30.01.2024 | 2,56 | 2,59 | 2,51 | 2,53 | -1,17% | - |
| 29.01.2024 | 2,49 | 2,61 | 2,49 | 2,56 | -0,58% | - |
| 26.01.2024 | 2,51 | 2,58 | 2,51 | 2,58 | 2,18% | 2.000,00 |
| 25.01.2024 | 2,36 | 2,52 | 2,36 | 2,52 | 3,28% | 1.000,00 |
| 24.01.2024 | 2,43 | 2,45 | 2,42 | 2,44 | 1,04% | 3.000,00 |
| 23.01.2024 | 2,43 | 2,47 | 2,40 | 2,42 | 0,00% | - |
| 22.01.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 0,63% | - |
| 19.01.2024 | 2,45 | 2,45 | 2,38 | 2,40 | -2,04% | - |
| 18.01.2024 | 2,43 | 2,51 | 2,43 | 2,45 | -2,00% | - |
| 17.01.2024 | 2,52 | 2,52 | 2,44 | 2,50 | -0,79% | 180,00 |
| 16.01.2024 | 2,49 | 2,55 | 2,47 | 2,52 | 1,41% | - |
| 15.01.2024 | 2,50 | 2,54 | 2,46 | 2,49 | -0,60% | - |
| 12.01.2024 | 2,48 | 2,56 | 2,47 | 2,50 | 2,46% | - |
| 11.01.2024 | 2,49 | 2,52 | 2,43 | 2,44 | -1,21% | - |
| 10.01.2024 | 2,49 | 2,54 | 2,47 | 2,47 | -0,40% | - |
| 09.01.2024 | 2,45 | 2,52 | 2,44 | 2,48 | -0,20% | - |
| 08.01.2024 | 2,52 | 2,52 | 2,43 | 2,49 | -1,58% | 4.000,00 |
| 05.01.2024 | 2,56 | 2,64 | 2,47 | 2,53 | -3,99% | 11.250,00 |
| 04.01.2024 | 2,72 | 2,74 | 2,60 | 2,63 | -2,59% | 50,00 |
| 03.01.2024 | 2,67 | 2,71 | 2,63 | 2,70 | 0,93% | 20.000,00 |
| 02.01.2024 | 2,70 | 2,70 | 2,67 | 2,68 | 0,38% | - |
| 29.12.2023 | 2,68 | 2,74 | 2,62 | 2,67 | -0,19% | - |
| 28.12.2023 | 2,74 | 2,77 | 2,67 | 2,67 | -1,84% | - |
| 27.12.2023 | 2,64 | 2,79 | 2,64 | 2,72 | 1,49% | - |
| 22.12.2023 | 2,61 | 2,73 | 2,60 | 2,68 | 3,68% | - |
| 21.12.2023 | 2,54 | 2,65 | 2,53 | 2,59 | 0,78% | - |
| 20.12.2023 | 2,52 | 2,59 | 2,52 | 2,57 | 1,79% | - |
| 19.12.2023 | 2,51 | 2,54 | 2,50 | 2,52 | 2,02% | - |
| 18.12.2023 | 2,43 | 2,52 | 2,41 | 2,47 | -1,79% | - |
| 15.12.2023 | 2,44 | 2,57 | 2,42 | 2,52 | 0,00% | 2.352,00 |
| 14.12.2023 | 2,38 | 2,54 | 2,38 | 2,52 | 2,03% | - |
| 13.12.2023 | 2,51 | 2,51 | 2,45 | 2,47 | -2,18% | - |
| 12.12.2023 | 2,60 | 2,61 | 2,51 | 2,52 | -2,89% | - |