£1,555
11,53%
Echtzeit-Aktienkurs CERES POWER HLDGS LS-,10
Bid:
Ask:
Aktienkurse zur CERES POWER HLDGS LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,42 | 1,57 | 1,42 | 1,52 | 8,77% | - |
| 25.04.2024 | 1,46 | 1,47 | 1,39 | 1,39 | -3,76% | - |
| 24.04.2024 | 1,46 | 1,46 | 1,42 | 1,45 | -0,41% | - |
| 23.04.2024 | 1,42 | 1,47 | 1,40 | 1,45 | 2,55% | - |
| 22.04.2024 | 1,36 | 1,45 | 1,35 | 1,42 | 3,83% | - |
| 19.04.2024 | 1,39 | 1,39 | 1,31 | 1,37 | -2,55% | - |
| 18.04.2024 | 1,33 | 1,44 | 1,32 | 1,40 | 5,48% | - |
| 17.04.2024 | 1,34 | 1,37 | 1,30 | 1,33 | -0,64% | - |
| 16.04.2024 | 1,37 | 1,40 | 1,33 | 1,34 | -3,58% | - |
| 15.04.2024 | 1,46 | 1,46 | 1,32 | 1,39 | -0,59% | - |
| 12.04.2024 | 1,39 | 1,47 | 1,38 | 1,40 | 1,56% | - |
| 11.04.2024 | 1,36 | 1,42 | 1,33 | 1,37 | 0,97% | - |
| 10.04.2024 | 1,40 | 1,43 | 1,35 | 1,36 | -2,79% | - |
| 09.04.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -0,03% | - |
| 08.04.2024 | 1,38 | 1,43 | 1,35 | 1,40 | 2,16% | - |
| 05.04.2024 | 1,39 | 1,42 | 1,36 | 1,37 | -3,43% | - |
| 04.04.2024 | 1,38 | 1,45 | 1,38 | 1,42 | 3,88% | - |
| 03.04.2024 | 1,39 | 1,43 | 1,36 | 1,37 | -3,11% | - |
| 02.04.2024 | 1,43 | 1,46 | 1,40 | 1,41 | -0,66% | - |
| 28.03.2024 | 1,43 | 1,45 | 1,40 | 1,42 | -0,46% | - |
| 27.03.2024 | 1,36 | 1,44 | 1,34 | 1,43 | 3,88% | - |
| 26.03.2024 | 1,33 | 1,38 | 1,31 | 1,37 | 3,42% | - |
| 25.03.2024 | 1,38 | 1,39 | 1,31 | 1,33 | -2,96% | - |
| 22.03.2024 | 1,36 | 1,41 | 1,32 | 1,37 | 1,89% | - |
| 21.03.2024 | 1,36 | 1,39 | 1,32 | 1,34 | -0,86% | - |
| 20.03.2024 | 1,36 | 1,38 | 1,32 | 1,35 | -2,52% | - |
| 19.03.2024 | 1,48 | 1,54 | 1,37 | 1,39 | -6,53% | - |
| 18.03.2024 | 1,52 | 1,57 | 1,48 | 1,49 | -2,71% | - |
| 15.03.2024 | 1,57 | 1,60 | 1,51 | 1,53 | -2,18% | - |
| 14.03.2024 | 1,54 | 1,61 | 1,50 | 1,56 | 4,80% | - |
| 13.03.2024 | 1,67 | 1,67 | 1,49 | 1,49 | -7,64% | - |
| 12.03.2024 | 1,67 | 1,70 | 1,61 | 1,61 | -3,69% | - |
| 11.03.2024 | 1,72 | 1,76 | 1,66 | 1,68 | -5,34% | - |
| 08.03.2024 | 1,77 | 1,78 | 1,69 | 1,77 | -0,43% | - |
| 07.03.2024 | 1,73 | 1,81 | 1,72 | 1,78 | 1,84% | - |
| 06.03.2024 | 1,71 | 1,79 | 1,70 | 1,75 | 2,05% | - |
| 05.03.2024 | 1,74 | 1,74 | 1,69 | 1,71 | -3,27% | - |
| 04.03.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 1,66% | - |
| 01.03.2024 | 1,65 | 1,76 | 1,63 | 1,74 | 4,65% | - |
| 29.02.2024 | 1,61 | 1,66 | 1,59 | 1,66 | 4,18% | - |
| 28.02.2024 | 1,71 | 1,71 | 1,59 | 1,60 | -3,07% | - |
| 27.02.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 1,51% | - |
| 26.02.2024 | 1,71 | 1,71 | 1,62 | 1,62 | -3,03% | - |
| 23.02.2024 | 1,65 | 1,69 | 1,61 | 1,67 | 0,53% | - |
| 22.02.2024 | 1,71 | 1,73 | 1,65 | 1,66 | -1,02% | - |
| 21.02.2024 | 1,59 | 1,76 | 1,58 | 1,68 | 5,84% | - |
| 20.02.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -4,04% | - |
| 19.02.2024 | 1,70 | 1,71 | 1,62 | 1,65 | -1,41% | - |
| 16.02.2024 | 1,74 | 1,77 | 1,65 | 1,68 | -3,10% | - |
| 15.02.2024 | 1,75 | 1,81 | 1,73 | 1,73 | -2,23% | - |
| 14.02.2024 | 1,78 | 1,82 | 1,75 | 1,77 | -1,20% | - |
| 13.02.2024 | 1,87 | 1,90 | 1,78 | 1,79 | -4,92% | - |
| 12.02.2024 | 1,76 | 1,90 | 1,76 | 1,89 | 7,91% | - |
| 09.02.2024 | 1,70 | 1,81 | 1,67 | 1,75 | 1,02% | - |
| 08.02.2024 | 1,72 | 1,79 | 1,68 | 1,73 | 1,72% | - |
| 07.02.2024 | 1,82 | 1,82 | 1,66 | 1,70 | -6,59% | - |
| 06.02.2024 | 2,02 | 2,02 | 1,82 | 1,82 | -10,61% | - |
| 05.02.2024 | 2,09 | 2,17 | 2,03 | 2,04 | -2,94% | - |
| 02.02.2024 | 2,12 | 2,22 | 2,08 | 2,10 | 0,33% | - |
| 01.02.2024 | 2,41 | 2,41 | 2,09 | 2,09 | -12,36% | - |
| 31.01.2024 | 2,10 | 2,46 | 2,06 | 2,39 | 11,77% | - |
| 30.01.2024 | 2,12 | 2,22 | 2,08 | 2,13 | -0,68% | - |
| 29.01.2024 | 2,30 | 2,32 | 2,13 | 2,15 | -7,81% | - |
| 26.01.2024 | 2,24 | 2,39 | 2,20 | 2,33 | 2,61% | - |
| 25.01.2024 | 2,11 | 2,35 | 2,11 | 2,27 | 5,00% | - |
| 24.01.2024 | 2,43 | 2,43 | 1,98 | 2,16 | -14,50% | - |
| 23.01.2024 | 2,18 | 2,60 | 2,13 | 2,53 | 15,96% | - |
| 22.01.2024 | 2,00 | 2,29 | 2,00 | 2,18 | 8,60% | - |
| 19.01.2024 | 2,07 | 2,13 | 1,90 | 2,01 | -3,36% | - |
| 18.01.2024 | 1,60 | 2,31 | 1,60 | 2,08 | 35,95% | - |
| 17.01.2024 | 1,62 | 1,64 | 1,52 | 1,53 | -5,83% | - |
| 16.01.2024 | 1,58 | 1,66 | 1,56 | 1,62 | 2,73% | - |
| 15.01.2024 | 1,60 | 1,60 | 1,56 | 1,58 | 0,08% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,54 | 1,58 | -3,54% | - |
| 11.01.2024 | 1,73 | 1,75 | 1,64 | 1,64 | -4,72% | - |
| 10.01.2024 | 1,76 | 1,77 | 1,72 | 1,72 | -2,82% | - |
| 09.01.2024 | 1,82 | 1,85 | 1,76 | 1,77 | -3,53% | - |
| 08.01.2024 | 1,80 | 1,86 | 1,75 | 1,83 | 1,98% | - |
| 05.01.2024 | 1,79 | 1,83 | 1,74 | 1,80 | -1,22% | - |
| 04.01.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 5,66% | - |
| 03.01.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -3,73% | - |
| 02.01.2024 | 1,82 | 1,86 | 1,74 | 1,79 | -2,08% | - |
| 29.12.2023 | 1,80 | 1,88 | 1,77 | 1,83 | 1,39% | - |
| 28.12.2023 | 1,85 | 1,89 | 1,80 | 1,80 | -1,93% | - |
| 27.12.2023 | 1,76 | 1,85 | 1,76 | 1,84 | 5,68% | - |
| 22.12.2023 | 1,75 | 1,79 | 1,72 | 1,74 | -1,52% | - |
| 21.12.2023 | 1,77 | 1,80 | 1,72 | 1,77 | -1,01% | - |
| 20.12.2023 | 1,82 | 1,87 | 1,78 | 1,78 | -1,96% | - |
| 19.12.2023 | 1,78 | 1,85 | 1,76 | 1,82 | 1,76% | - |
| 18.12.2023 | 1,82 | 1,94 | 1,79 | 1,79 | -2,29% | - |
| 15.12.2023 | 1,89 | 1,96 | 1,83 | 1,83 | -0,86% | - |
| 14.12.2023 | 1,79 | 1,90 | 1,77 | 1,85 | 9,78% | - |
| 13.12.2023 | 1,67 | 1,71 | 1,64 | 1,68 | 0,47% | - |
| 12.12.2023 | 1,72 | 1,76 | 1,63 | 1,67 | -4,42% | - |
| 11.12.2023 | 1,80 | 1,81 | 1,74 | 1,75 | -3,05% | - |
| 08.12.2023 | 1,73 | 1,85 | 1,73 | 1,81 | 3,04% | - |
| 07.12.2023 | 1,77 | 1,80 | 1,72 | 1,75 | -0,87% | - |
| 06.12.2023 | 1,81 | 1,82 | 1,72 | 1,77 | -2,29% | - |
| 05.12.2023 | 1,78 | 1,83 | 1,74 | 1,81 | 0,89% | - |
| 04.12.2023 | 1,70 | 1,92 | 1,70 | 1,79 | 1,38% | - |