Fusion Fuel Green Plc Class A HTOO
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,09-0,03 (-1,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,09 | -1,46 % | $2,13 | $2,21 | $2,07 | 11,83K |
| 2026-09-30 | $2,13 | +4,17 % | $2,09 | $2,13 | $2,08 | 2,60K |
| 2026-09-29 | $2,04 | -0,97 % | $1,93 | $2,17 | $1,93 | 3,20K |
| 2026-09-28 | $2,06 | +0,98 % | $1,99 | $2,19 | $1,86 | 80,50K |
| 2026-09-25 | $2,04 | +1,49 % | $2,00 | $2,20 | $1,96 | 103,70K |
| 2026-09-24 | $2,01 | -9,87 % | $2,23 | $2,23 | $2,00 | 46,60K |
| 2026-09-23 | $2,23 | +12,06 % | $2,00 | $2,27 | $2,00 | 90,60K |
| 2026-09-22 | $1,99 | -4,78 % | $2,09 | $2,32 | $1,99 | 10,70K |
| 2026-09-21 | $2,09 | +2,96 % | $2,00 | $2,10 | $2,00 | 12,90K |
| 2026-09-18 | $2,03 | -6,02 % | $2,10 | $2,19 | $2,00 | 5,50K |
| 2026-09-17 | $2,16 | +1,41 % | $2,08 | $2,16 | $2,05 | 4,40K |
| 2026-09-16 | $2,13 | 0,00 % | $2,06 | $2,22 | $2,05 | 14,60K |
| 2026-09-15 | $2,13 | 0,00 % | $2,13 | $2,29 | $2,10 | 20,10K |
| 2026-09-14 | $2,13 | -7,79 % | $2,31 | $2,32 | $2,12 | 22,70K |
| 2026-09-11 | $2,31 | -4,94 % | $2,45 | $2,52 | $2,30 | 43,40K |
| 2026-09-10 | $2,43 | +5,65 % | $2,16 | $2,60 | $2,12 | 2,06M |
| 2026-09-09 | $2,30 | -3,56 % | $2,31 | $2,33 | $2,27 | 6,00K |
| 2026-09-08 | $2,38 | -5,36 % | $2,50 | $2,50 | $2,34 | 10,70K |
| 2026-09-04 | $2,52 | +7,69 % | $2,34 | $2,53 | $2,34 | 25,00K |
| 2026-09-03 | $2,34 | +1,74 % | $2,07 | $2,35 | $2,07 | 14,80K |
| 2026-09-02 | $2,30 | +1,77 % | $2,26 | $2,35 | $2,10 | 20,40K |
| 2026-09-01 | $2,26 | +0,44 % | $2,25 | $2,42 | $2,19 | 17,40K |
| 2026-08-31 | $2,25 | +6,43 % | $2,11 | $2,25 | $2,11 | 7,00K |
| 2026-08-28 | $2,11 | +5,17 % | $2,00 | $2,11 | $1,80 | 27,80K |
| 2026-08-27 | $2,01 | -0,99 % | $2,08 | $2,10 | $2,01 | 12,30K |
| 2026-08-26 | $2,03 | -2,40 % | $2,11 | $2,11 | $2,02 | 12,50K |
| 2026-08-25 | $2,08 | +3,48 % | $2,10 | $2,10 | $2,02 | 9,10K |
| 2026-08-24 | $2,01 | -6,51 % | $2,18 | $2,32 | $2,01 | 17,00K |
| 2026-08-21 | $2,15 | -4,87 % | $2,24 | $2,45 | $2,15 | 24,80K |
| 2026-08-20 | $2,26 | +2,26 % | $2,24 | $2,33 | $2,20 | 25,60K |
| 2026-08-19 | $2,21 | 0,00 % | $2,23 | $2,25 | $2,20 | 4,30K |
| 2026-08-18 | $2,21 | 0,00 % | $2,22 | $2,28 | $2,21 | 7,10K |
| 2026-08-17 | $2,21 | -7,14 % | $2,38 | $2,38 | $2,20 | 12,40K |
| 2026-08-14 | $2,38 | -1,24 % | $2,33 | $2,46 | $2,33 | 24,90K |
| 2026-08-13 | $2,41 | -5,27 % | $2,43 | $2,52 | $2,40 | 19,50K |
| 2026-08-12 | $2,54 | +3,41 % | $2,60 | $2,60 | $2,50 | 5,30K |
| 2026-08-11 | $2,46 | 0,00 % | $2,46 | $2,46 | $2,46 | 0 |
| 2026-08-10 | $2,46 | +1,23 % | $2,43 | $2,47 | $2,43 | 8,40K |
| 2026-08-07 | $2,43 | -0,82 % | $2,44 | $2,50 | $2,43 | 7,30K |
| 2026-08-06 | $2,45 | +0,12 % | $2,50 | $2,63 | $2,43 | 5,70K |
| 2026-08-05 | $2,45 | -4,60 % | $2,56 | $2,60 | $2,41 | 19,00K |
| 2026-08-04 | $2,57 | -0,97 % | $2,64 | $2,65 | $2,56 | 7,10K |
| 2026-08-03 | $2,59 | -2,26 % | $2,65 | $2,65 | $2,56 | 4,10K |
| 2026-07-31 | $2,65 | +2,04 % | $2,64 | $2,69 | $2,64 | 4,60K |
| 2026-07-30 | $2,60 | +0,78 % | $2,58 | $2,70 | $2,56 | 11,20K |
| 2026-07-29 | $2,58 | -3,95 % | $2,65 | $2,65 | $2,58 | 2,70K |
| 2026-07-28 | $2,68 | +2,80 % | $2,60 | $2,69 | $2,59 | 10,20K |
| 2026-07-27 | $2,61 | +0,38 % | $2,61 | $2,79 | $2,60 | 2,10K |
| 2026-07-24 | $2,60 | -1,89 % | $2,64 | $2,66 | $2,60 | 2,70K |
| 2026-07-23 | $2,65 | -1,49 % | $2,62 | $2,80 | $2,62 | 1,90K |
| 2026-07-22 | $2,69 | 0,00 % | $2,75 | $2,83 | $2,63 | 11,40K |
| 2026-07-21 | $2,69 | +4,67 % | $2,62 | $2,69 | $2,56 | 6,90K |
| 2026-07-20 | $2,57 | +0,16 % | $2,56 | $2,61 | $2,56 | 1,50K |
| 2026-07-17 | $2,57 | -0,93 % | $2,79 | $2,79 | $2,55 | 3,80K |
| 2026-07-16 | $2,59 | -1,89 % | $2,68 | $2,69 | $2,59 | 5,60K |
| 2026-07-15 | $2,64 | +1,54 % | $2,68 | $2,68 | $2,60 | 2,70K |
| 2026-07-14 | $2,60 | +1,56 % | $2,56 | $2,60 | $2,56 | 3,90K |
| 2026-07-13 | $2,56 | -1,23 % | $2,62 | $2,64 | $2,56 | 1,40K |
| 2026-07-10 | $2,59 | +0,86 % | $2,62 | $2,68 | $2,59 | 3,10K |
| 2026-07-09 | $2,57 | -0,77 % | $2,63 | $2,67 | $2,57 | 2,00K |
| 2026-07-08 | $2,59 | -3,72 % | $2,63 | $2,72 | $2,58 | 5,20K |
| 2026-07-07 | $2,69 | +0,37 % | $2,65 | $2,69 | $2,59 | 4,40K |
| 2026-07-06 | $2,68 | +0,37 % | $2,66 | $2,79 | $2,65 | 4,70K |
| 2026-07-02 | $2,67 | -0,74 % | $2,79 | $2,81 | $2,67 | 4,00K |
| 2026-07-01 | $2,69 | +1,51 % | $2,72 | $2,79 | $2,69 | 5,30K |
| 2026-06-30 | $2,65 | +0,38 % | $2,69 | $2,80 | $2,64 | 7,20K |
| 2026-06-29 | $2,64 | +1,15 % | $2,65 | $2,75 | $2,60 | 14,90K |
| 2026-06-26 | $2,61 | +0,77 % | $2,58 | $2,72 | $2,58 | 18,90K |
| 2026-06-25 | $2,59 | -2,63 % | $2,67 | $2,67 | $2,59 | 9,70K |
| 2026-06-24 | $2,66 | -1,48 % | $2,76 | $2,86 | $2,66 | 9,30K |
| 2026-06-23 | $2,70 | -0,74 % | $2,72 | $2,80 | $2,66 | 7,60K |
| 2026-06-22 | $2,72 | -4,90 % | $2,81 | $2,81 | $2,70 | 8,70K |
| 2026-06-18 | $2,86 | -1,72 % | $2,89 | $2,94 | $2,85 | 10,30K |
| 2026-06-17 | $2,91 | +0,34 % | $2,93 | $3,00 | $2,90 | 6,50K |
| 2026-06-16 | $2,90 | 0,00 % | $3,01 | $3,01 | $2,88 | 12,70K |
| 2026-06-15 | $2,90 | -1,69 % | $3,05 | $3,05 | $2,87 | 14,50K |
| 2026-06-12 | $2,95 | +0,34 % | $2,91 | $3,09 | $2,91 | 12,20K |
| 2026-06-11 | $2,94 | +3,89 % | $3,10 | $3,10 | $2,89 | 6,60K |
| 2026-06-10 | $2,83 | -0,70 % | $2,85 | $3,05 | $2,83 | 18,70K |
| 2026-06-09 | $2,85 | -2,06 % | $2,97 | $3,05 | $2,82 | 19,60K |
| 2026-06-08 | $2,91 | -0,34 % | $2,96 | $3,13 | $2,82 | 20,30K |
| 2026-06-05 | $2,92 | -7,89 % | $3,16 | $3,29 | $2,90 | 57,80K |
| 2026-06-04 | $3,17 | +0,96 % | $3,23 | $3,25 | $3,10 | 20,50K |
| 2026-06-03 | $3,14 | -12,78 % | $3,52 | $3,60 | $3,11 | 25,00K |
| 2026-06-02 | $3,60 | -5,51 % | $3,79 | $3,82 | $3,51 | 16,00K |
| 2026-06-01 | $3,81 | +3,11 % | $3,78 | $3,84 | $3,69 | 31,80K |
| 2026-05-29 | $3,69 | -0,40 % | $3,71 | $3,78 | $3,61 | 38,10K |
| 2026-05-28 | $3,71 | +7,54 % | $3,45 | $3,79 | $3,45 | 41,30K |
| 2026-05-27 | $3,45 | +11,29 % | $3,13 | $3,50 | $3,13 | 42,80K |
| 2026-05-26 | $3,10 | +2,99 % | $3,01 | $3,22 | $3,00 | 23,20K |