2,258€
1,07%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,27 | 2,28 | 2,18 | 2,24 | 0,09% | 15.143,00 |
| 16.05.2024 | 2,16 | 2,23 | 2,15 | 2,23 | 4,69% | 21.052,00 |
| 15.05.2024 | 2,12 | 2,20 | 2,07 | 2,13 | 0,09% | 11.020,00 |
| 14.05.2024 | 2,06 | 2,22 | 2,05 | 2,13 | 3,70% | 18.105,00 |
| 13.05.2024 | 2,09 | 2,09 | 2,05 | 2,06 | 0,00% | 3.126,00 |
| 10.05.2024 | 2,12 | 2,21 | 2,06 | 2,06 | -1,53% | 19.377,00 |
| 09.05.2024 | 2,03 | 2,12 | 2,03 | 2,09 | 2,55% | 14.711,00 |
| 08.05.2024 | 2,09 | 2,09 | 1,92 | 2,04 | -4,32% | 26.948,00 |
| 07.05.2024 | 2,15 | 2,25 | 2,12 | 2,13 | -1,12% | 17.795,00 |
| 06.05.2024 | 2,15 | 2,18 | 2,13 | 2,15 | 0,37% | 6.691,00 |
| 03.05.2024 | 2,14 | 2,14 | 2,03 | 2,14 | 3,57% | 15.666,00 |
| 02.05.2024 | 1,99 | 2,11 | 1,92 | 2,07 | -0,48% | 23.480,00 |
| 30.04.2024 | 1,99 | 2,21 | 1,99 | 2,08 | 4,52% | 31.374,00 |
| 29.04.2024 | 1,80 | 2,07 | 1,78 | 1,99 | 8,68% | 39.192,00 |
| 26.04.2024 | 1,66 | 1,84 | 1,66 | 1,83 | 12,06% | 43.216,00 |
| 25.04.2024 | 1,65 | 1,70 | 1,63 | 1,63 | -5,77% | 9.408,00 |
| 24.04.2024 | 1,73 | 1,73 | 1,64 | 1,73 | 1,40% | 22.873,00 |
| 23.04.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 3,32% | 10.333,00 |
| 22.04.2024 | 1,55 | 1,66 | 1,55 | 1,66 | 6,43% | 9.380,00 |
| 19.04.2024 | 1,64 | 1,64 | 1,52 | 1,56 | -6,49% | 22.954,00 |
| 18.04.2024 | 1,56 | 1,66 | 1,54 | 1,66 | 9,26% | 9.199,00 |
| 17.04.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -3,61% | 16.441,00 |
| 16.04.2024 | 1,59 | 1,61 | 1,57 | 1,58 | -2,83% | 8.486,00 |
| 15.04.2024 | 1,61 | 1,75 | 1,57 | 1,63 | 1,31% | 35.538,00 |
| 12.04.2024 | 1,63 | 1,73 | 1,60 | 1,60 | 0,38% | 8.038,00 |
| 11.04.2024 | 1,57 | 1,66 | 1,55 | 1,60 | 1,01% | 7.898,00 |
| 10.04.2024 | 1,64 | 1,66 | 1,58 | 1,58 | -3,18% | 14.380,00 |
| 09.04.2024 | 1,67 | 1,67 | 1,60 | 1,63 | 1,24% | 10.025,00 |
| 08.04.2024 | 1,65 | 1,67 | 1,58 | 1,61 | -0,49% | 9.486,00 |
| 05.04.2024 | 1,64 | 1,65 | 1,56 | 1,62 | -1,64% | 11.829,00 |
| 04.04.2024 | 1,61 | 1,69 | 1,61 | 1,65 | 3,26% | 6.776,00 |
| 03.04.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -2,26% | 9.885,00 |
| 02.04.2024 | 1,70 | 1,74 | 1,62 | 1,63 | -3,54% | 28.162,00 |
| 28.03.2024 | 1,69 | 1,69 | 1,62 | 1,69 | 2,36% | 18.857,00 |
| 27.03.2024 | 1,59 | 1,67 | 1,56 | 1,66 | 4,88% | 8.961,00 |
| 26.03.2024 | 1,54 | 1,63 | 1,53 | 1,58 | 2,80% | 12.661,00 |
| 25.03.2024 | 1,62 | 1,63 | 1,52 | 1,54 | -5,19% | 23.824,00 |
| 22.03.2024 | 1,52 | 1,65 | 1,52 | 1,62 | 0,62% | 25.682,00 |
| 21.03.2024 | 1,62 | 1,64 | 1,54 | 1,61 | 0,31% | 14.313,00 |
| 20.03.2024 | 1,60 | 1,61 | 1,56 | 1,60 | -0,93% | 50.662,00 |
| 19.03.2024 | 1,74 | 1,74 | 1,56 | 1,62 | -7,06% | 48.005,00 |
| 18.03.2024 | 1,77 | 1,84 | 1,71 | 1,74 | -3,01% | 20.949,00 |
| 15.03.2024 | 1,85 | 1,87 | 1,76 | 1,80 | -2,76% | 16.151,00 |
| 14.03.2024 | 1,75 | 1,96 | 1,75 | 1,85 | 5,36% | 35.045,00 |
| 13.03.2024 | 1,95 | 1,95 | 1,72 | 1,75 | -10,97% | 101.021,00 |
| 12.03.2024 | 1,92 | 1,98 | 1,88 | 1,97 | -0,25% | 16.319,00 |
| 11.03.2024 | 2,00 | 2,07 | 1,93 | 1,97 | -5,19% | 21.725,00 |
| 08.03.2024 | 2,00 | 2,10 | 2,00 | 2,08 | 1,07% | 14.141,00 |
| 07.03.2024 | 2,00 | 2,09 | 2,00 | 2,06 | 2,39% | 4.632,00 |
| 06.03.2024 | 1,99 | 2,09 | 1,99 | 2,01 | 1,11% | 6.905,00 |
| 05.03.2024 | 2,07 | 2,07 | 1,94 | 1,99 | -2,45% | 2.498,00 |
| 04.03.2024 | 1,99 | 2,08 | 1,98 | 2,04 | 2,82% | 11.387,00 |
| 01.03.2024 | 1,92 | 2,04 | 1,92 | 1,98 | 2,59% | 18.611,00 |
| 29.02.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 3,42% | 7.657,00 |
| 28.02.2024 | 1,93 | 2,01 | 1,84 | 1,87 | -2,96% | 44.283,00 |
| 27.02.2024 | 1,90 | 1,94 | 1,86 | 1,93 | 3,60% | 12.055,00 |
| 26.02.2024 | 2,00 | 2,02 | 1,86 | 1,86 | -5,44% | 6.521,00 |
| 23.02.2024 | 1,92 | 2,00 | 1,85 | 1,97 | 2,55% | 12.918,00 |
| 22.02.2024 | 2,00 | 2,00 | 1,90 | 1,92 | -1,13% | 26.317,00 |
| 21.02.2024 | 1,90 | 2,02 | 1,87 | 1,94 | 4,19% | 17.734,00 |
| 20.02.2024 | 1,87 | 1,94 | 1,84 | 1,86 | -0,69% | 16.945,00 |
| 19.02.2024 | 2,03 | 2,03 | 1,83 | 1,88 | -4,82% | 84.213,00 |
| 16.02.2024 | 2,04 | 2,04 | 1,95 | 1,97 | -2,76% | 21.128,00 |
| 15.02.2024 | 2,09 | 2,12 | 2,03 | 2,03 | 0,10% | 6.032,00 |
| 14.02.2024 | 2,12 | 2,13 | 2,02 | 2,02 | -2,22% | 8.049,00 |
| 13.02.2024 | 2,17 | 2,18 | 2,07 | 2,07 | -6,42% | 6.763,00 |
| 12.02.2024 | 2,09 | 2,23 | 2,08 | 2,21 | 8,43% | 34.447,00 |
| 09.02.2024 | 2,00 | 2,19 | 1,98 | 2,04 | 2,00% | 58.378,00 |
| 08.02.2024 | 2,02 | 2,11 | 1,95 | 2,00 | -2,34% | 21.262,00 |
| 07.02.2024 | 2,17 | 2,17 | 1,96 | 2,05 | -5,54% | 81.050,00 |
| 06.02.2024 | 2,35 | 2,35 | 2,08 | 2,17 | -9,67% | 43.508,00 |
| 05.02.2024 | 2,42 | 2,49 | 2,35 | 2,40 | -3,30% | 8.874,00 |
| 02.02.2024 | 2,48 | 2,61 | 2,48 | 2,48 | 0,24% | 25.028,00 |
| 01.02.2024 | 2,84 | 2,87 | 2,45 | 2,48 | -13,12% | 39.968,00 |
| 31.01.2024 | 2,48 | 2,88 | 2,48 | 2,85 | 17,19% | 59.208,00 |
| 30.01.2024 | 2,50 | 2,54 | 2,43 | 2,43 | -0,82% | 7.286,00 |
| 29.01.2024 | 2,67 | 2,72 | 2,45 | 2,45 | -8,37% | 18.141,00 |
| 26.01.2024 | 2,63 | 2,79 | 2,63 | 2,68 | -0,37% | 9.803,00 |
| 25.01.2024 | 2,48 | 2,75 | 2,48 | 2,69 | 8,22% | 23.972,00 |
| 24.01.2024 | 3,04 | 3,04 | 2,28 | 2,48 | -17,87% | 131.753,00 |
| 23.01.2024 | 2,58 | 3,04 | 2,53 | 3,02 | 17,86% | 65.853,00 |
| 22.01.2024 | 2,34 | 2,65 | 2,34 | 2,56 | 10,33% | 57.870,00 |
| 19.01.2024 | 2,38 | 2,44 | 2,22 | 2,32 | -5,14% | 90.583,00 |
| 18.01.2024 | 1,79 | 2,74 | 1,79 | 2,45 | 37,10% | 209.597,00 |
| 17.01.2024 | 1,86 | 1,86 | 1,78 | 1,79 | -7,65% | 19.532,00 |
| 16.01.2024 | 1,82 | 1,94 | 1,80 | 1,94 | 5,91% | 23.687,00 |
| 15.01.2024 | 1,84 | 1,86 | 1,80 | 1,83 | -2,40% | 23.641,00 |
| 12.01.2024 | 1,90 | 1,90 | 1,77 | 1,87 | -4,34% | 22.687,00 |
| 11.01.2024 | 2,02 | 2,03 | 1,89 | 1,96 | -1,26% | 36.774,00 |
| 10.01.2024 | 2,02 | 2,03 | 1,98 | 1,98 | -4,07% | 6.590,00 |
| 09.01.2024 | 2,08 | 2,10 | 2,04 | 2,07 | -3,64% | 4.740,00 |
| 08.01.2024 | 2,07 | 2,17 | 2,02 | 2,14 | 3,18% | 8.076,00 |
| 05.01.2024 | 2,07 | 2,12 | 2,01 | 2,08 | 0,19% | 10.524,00 |
| 04.01.2024 | 2,07 | 2,09 | 2,00 | 2,07 | 3,60% | 3.472,00 |
| 03.01.2024 | 2,10 | 2,10 | 1,97 | 2,00 | -4,76% | 19.381,00 |
| 02.01.2024 | 2,09 | 2,15 | 2,01 | 2,10 | -1,04% | 12.808,00 |
| 29.12.2023 | 2,06 | 2,14 | 2,05 | 2,12 | 3,11% | 14.394,00 |
| 28.12.2023 | 2,13 | 2,19 | 2,04 | 2,06 | -2,18% | 31.679,00 |
| 27.12.2023 | 2,03 | 2,15 | 2,02 | 2,11 | 4,26% | 12.723,00 |
| 22.12.2023 | 2,06 | 2,06 | 2,00 | 2,02 | 0,70% | 22.850,00 |