2,098€
7,04%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,99 | 2,06 | 1,99 | 2,05 | 4,59% | 70,00 |
| 02.05.2024 | 1,85 | 1,96 | 1,85 | 1,96 | -2,10% | 400,00 |
| 30.04.2024 | 2,05 | 2,07 | 2,00 | 2,00 | 3,04% | 460,00 |
| 29.04.2024 | 1,75 | 1,94 | 1,75 | 1,94 | 10,90% | - |
| 26.04.2024 | 1,60 | 1,77 | 1,60 | 1,75 | 10,89% | 4.322,00 |
| 25.04.2024 | 1,59 | 1,66 | 1,58 | 1,58 | -4,18% | 13.000,00 |
| 24.04.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,23% | - |
| 23.04.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 3,63% | - |
| 22.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,11% | - |
| 19.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -7,02% | - |
| 18.04.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 8,27% | 400,00 |
| 17.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,02% | - |
| 16.04.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -5,38% | 1.300,00 |
| 15.04.2024 | 1,48 | 1,62 | 1,48 | 1,62 | -0,31% | 45,00 |
| 12.04.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 4,71% | 145,00 |
| 11.04.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,04% | - |
| 10.04.2024 | 1,58 | 1,60 | 1,53 | 1,53 | -3,52% | 2.100,00 |
| 09.04.2024 | 1,59 | 1,63 | 1,59 | 1,59 | 2,05% | 100,00 |
| 08.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | -0,51% | 500,00 |
| 05.04.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -3,93% | - |
| 04.04.2024 | 1,57 | 1,81 | 1,57 | 1,63 | 5,43% | 3.250,00 |
| 03.04.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -3,38% | 5.700,00 |
| 02.04.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -0,74% | - |
| 28.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,44% | 100,00 |
| 27.03.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 5,18% | - |
| 26.03.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 1,73% | 450,00 |
| 25.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,34% | 150,00 |
| 22.03.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,75% | 235,00 |
| 21.03.2024 | 1,50 | 1,68 | 1,50 | 1,53 | -0,13% | 1.000,00 |
| 20.03.2024 | 1,62 | 1,62 | 1,53 | 1,53 | -0,71% | 500,00 |
| 19.03.2024 | 1,72 | 1,72 | 1,54 | 1,54 | -11,70% | 10.000,00 |
| 18.03.2024 | 1,74 | 1,78 | 1,74 | 1,74 | -0,91% | 280,00 |
| 15.03.2024 | 1,74 | 1,88 | 1,74 | 1,76 | -4,40% | 2.145,00 |
| 14.03.2024 | 1,82 | 1,89 | 1,82 | 1,84 | 2,28% | 3.435,00 |
| 13.03.2024 | 1,97 | 1,97 | 1,80 | 1,80 | -5,37% | 10.050,00 |
| 12.03.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 0,74% | - |
| 11.03.2024 | 2,03 | 2,03 | 1,89 | 1,89 | -5,08% | 500,00 |
| 08.03.2024 | 1,97 | 1,99 | 1,97 | 1,99 | -1,19% | 200,00 |
| 07.03.2024 | 2,00 | 2,01 | 2,00 | 2,01 | 0,10% | 1.420,00 |
| 06.03.2024 | 1,96 | 2,01 | 1,96 | 2,01 | 3,93% | 450,00 |
| 05.03.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -9,63% | - |
| 04.03.2024 | 2,00 | 2,14 | 2,00 | 2,14 | 10,59% | 500,00 |
| 01.03.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 3,86% | 2.600,00 |
| 29.02.2024 | 1,83 | 1,88 | 1,83 | 1,86 | -0,90% | 100,00 |
| 28.02.2024 | 1,88 | 1,98 | 1,88 | 1,88 | 2,34% | 11.098,00 |
| 27.02.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -2,13% | 150,00 |
| 26.02.2024 | 2,02 | 2,02 | 1,87 | 1,88 | -2,14% | 9.510,00 |
| 23.02.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 2,73% | 1.535,00 |
| 22.02.2024 | 1,90 | 2,01 | 1,87 | 1,87 | -1,53% | 3.000,00 |
| 21.02.2024 | 1,85 | 2,07 | 1,85 | 1,90 | 3,83% | 1.150,00 |
| 20.02.2024 | 1,83 | 1,83 | 1,82 | 1,83 | 0,33% | 1.370,00 |
| 19.02.2024 | 1,96 | 1,96 | 1,82 | 1,82 | -6,67% | 4.150,00 |
| 16.02.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,32% | 20,00 |
| 15.02.2024 | 2,07 | 2,07 | 1,98 | 1,98 | -1,20% | 400,00 |
| 14.02.2024 | 2,03 | 2,18 | 2,00 | 2,00 | -1,19% | 3.180,00 |
| 13.02.2024 | 2,12 | 2,18 | 2,02 | 2,02 | -4,53% | 50,00 |
| 12.02.2024 | 1,98 | 2,12 | 1,98 | 2,12 | 6,53% | 91,00 |
| 09.02.2024 | 1,92 | 2,10 | 1,92 | 1,99 | 4,19% | 200,00 |
| 08.02.2024 | 1,95 | 2,12 | 1,91 | 1,91 | -2,95% | 75,00 |
| 07.02.2024 | 1,97 | 1,97 | 1,96 | 1,97 | -10,55% | 1.150,00 |
| 06.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -10,20% | 600,00 |
| 05.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,68% | 300,00 |
| 02.02.2024 | 2,43 | 2,62 | 2,39 | 2,39 | -1,57% | 3.450,00 |
| 01.02.2024 | 2,67 | 2,73 | 2,42 | 2,42 | -11,79% | 1.000,00 |
| 31.01.2024 | 2,44 | 2,92 | 2,44 | 2,75 | 15,37% | 5.000,00 |
| 30.01.2024 | 2,45 | 2,48 | 2,38 | 2,38 | -1,24% | 700,00 |
| 29.01.2024 | 2,57 | 2,57 | 2,41 | 2,41 | -8,08% | 1,00 |
| 26.01.2024 | 2,68 | 2,75 | 2,62 | 2,62 | 1,55% | 1.630,00 |
| 25.01.2024 | 2,37 | 2,73 | 2,37 | 2,58 | 8,39% | 595,00 |
| 24.01.2024 | 2,85 | 2,85 | 2,28 | 2,38 | -18,69% | 7.245,00 |
| 23.01.2024 | 2,58 | 3,00 | 2,58 | 2,93 | 13,03% | 8.053,00 |
| 22.01.2024 | 2,39 | 2,59 | 2,39 | 2,59 | 11,62% | 200,00 |
| 19.01.2024 | 2,39 | 2,39 | 2,18 | 2,32 | -1,94% | 3.050,00 |
| 18.01.2024 | 1,76 | 2,74 | 1,76 | 2,37 | 35,43% | 6.723,00 |
| 17.01.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -5,30% | 5.264,00 |
| 16.01.2024 | 1,80 | 1,99 | 1,80 | 1,85 | 2,67% | 7.387,00 |
| 15.01.2024 | 1,81 | 1,84 | 1,80 | 1,80 | 0,73% | 2.350,00 |
| 12.01.2024 | 1,88 | 1,88 | 1,74 | 1,79 | -4,18% | 550,00 |
| 11.01.2024 | 1,95 | 1,96 | 1,87 | 1,87 | -3,42% | 200,00 |
| 10.01.2024 | 2,05 | 2,10 | 1,93 | 1,93 | -6,26% | 156,00 |
| 09.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 2,79% | - |
| 08.01.2024 | 2,07 | 2,21 | 2,00 | 2,00 | -1,18% | 200,00 |
| 05.01.2024 | 2,00 | 2,09 | 2,00 | 2,03 | -4,97% | 110,00 |
| 04.01.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 11,61% | 255,00 |
| 03.01.2024 | 2,02 | 2,06 | 1,91 | 1,91 | -4,69% | 2.150,00 |
| 02.01.2024 | 2,06 | 2,06 | 2,01 | 2,01 | -7,90% | - |
| 29.12.2023 | 2,03 | 2,18 | 2,03 | 2,18 | 4,71% | 100,00 |
| 28.12.2023 | 2,10 | 2,21 | 2,08 | 2,08 | -4,06% | 4.000,00 |
| 27.12.2023 | 2,03 | 2,17 | 2,03 | 2,17 | 7,33% | 650,00 |
| 22.12.2023 | 1,96 | 2,02 | 1,95 | 2,02 | 3,06% | 100,00 |
| 21.12.2023 | 1,94 | 1,96 | 1,94 | 1,96 | -0,71% | - |
| 20.12.2023 | 2,06 | 2,06 | 1,97 | 1,97 | -4,64% | - |
| 19.12.2023 | 2,06 | 2,07 | 2,02 | 2,07 | 4,33% | 3.250,00 |
| 18.12.2023 | 2,14 | 2,15 | 1,98 | 1,98 | -2,65% | 1.360,00 |
| 15.12.2023 | 2,17 | 2,17 | 2,04 | 2,04 | -3,96% | - |
| 14.12.2023 | 2,01 | 2,12 | 2,01 | 2,12 | 8,27% | 900,00 |
| 13.12.2023 | 1,89 | 2,03 | 1,89 | 1,96 | 1,24% | 1.094,00 |
| 12.12.2023 | 1,96 | 2,04 | 1,88 | 1,94 | -6,11% | 1.900,00 |
| 11.12.2023 | 2,00 | 2,06 | 2,00 | 2,06 | 1,58% | 500,00 |
| 08.12.2023 | 2,07 | 2,07 | 2,03 | 2,03 | 1,40% | 200,00 |