Solid Power, Inc. Class A SLDP
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,38+0,00 (+0,21 %)
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 | $2,38 | +0,21 % | $2,35 | $2,38 | $2,30 | 1,43M |
| 2026-09-30 | $2,38 | +4,63 % | $2,31 | $2,42 | $2,29 | 3,34M |
| 2026-09-29 | $2,27 | +0,44 % | $2,29 | $2,31 | $2,23 | 3,07M |
| 2026-09-28 | $2,26 | -5,44 % | $2,36 | $2,36 | $2,26 | 2,89M |
| 2026-09-25 | $2,39 | +1,70 % | $2,36 | $2,42 | $2,33 | 2,76M |
| 2026-09-24 | $2,35 | 0,00 % | $2,33 | $2,38 | $2,29 | 3,05M |
| 2026-09-23 | $2,35 | -5,62 % | $2,51 | $2,51 | $2,35 | 3,80M |
| 2026-09-22 | $2,49 | +0,40 % | $2,52 | $2,52 | $2,46 | 2,66M |
| 2026-09-21 | $2,48 | +0,40 % | $2,52 | $2,55 | $2,44 | 3,23M |
| 2026-09-18 | $2,47 | -2,95 % | $2,55 | $2,58 | $2,42 | 4,91M |
| 2026-09-17 | $2,55 | +6,49 % | $2,46 | $2,59 | $2,45 | 2,98M |
| 2026-09-16 | $2,39 | -1,24 % | $2,44 | $2,45 | $2,36 | 2,52M |
| 2026-09-15 | $2,42 | -1,63 % | $2,45 | $2,46 | $2,39 | 1,75M |
| 2026-09-14 | $2,46 | -2,77 % | $2,45 | $2,52 | $2,41 | 2,16M |
| 2026-09-11 | $2,53 | +2,43 % | $2,51 | $2,54 | $2,47 | 2,35M |
| 2026-09-10 | $2,47 | +1,23 % | $2,39 | $2,54 | $2,38 | 2,42M |
| 2026-09-09 | $2,44 | -5,06 % | $2,57 | $2,59 | $2,43 | 3,07M |
| 2026-09-08 | $2,57 | +2,19 % | $2,60 | $2,66 | $2,57 | 4,77M |
| 2026-09-04 | $2,52 | +1,41 % | $2,46 | $2,53 | $2,43 | 2,04M |
| 2026-09-03 | $2,48 | +0,81 % | $2,49 | $2,55 | $2,45 | 2,61M |
| 2026-09-02 | $2,46 | +5,58 % | $2,32 | $2,48 | $2,32 | 3,40M |
| 2026-09-01 | $2,33 | 0,00 % | $2,28 | $2,36 | $2,24 | 2,45M |
| 2026-08-31 | $2,33 | 0,00 % | $2,31 | $2,38 | $2,29 | 3,07M |
| 2026-08-28 | $2,33 | -1,89 % | $2,38 | $2,41 | $2,33 | 2,30M |
| 2026-08-27 | $2,38 | +1,50 % | $2,42 | $2,44 | $2,35 | 2,14M |
| 2026-08-26 | $2,34 | 0,00 % | $2,35 | $2,40 | $2,30 | 1,98M |
| 2026-08-25 | $2,34 | +1,74 % | $2,33 | $2,37 | $2,29 | 1,55M |
| 2026-08-24 | $2,30 | -2,95 % | $2,33 | $2,33 | $2,26 | 2,29M |
| 2026-08-21 | $2,37 | +3,49 % | $2,35 | $2,43 | $2,34 | 3,03M |
| 2026-08-20 | $2,29 | -1,29 % | $2,29 | $2,31 | $2,21 | 2,72M |
| 2026-08-19 | $2,32 | +2,65 % | $2,30 | $2,34 | $2,26 | 2,20M |
| 2026-08-18 | $2,26 | -3,83 % | $2,27 | $2,31 | $2,23 | 2,52M |
| 2026-08-17 | $2,35 | -2,89 % | $2,40 | $2,42 | $2,31 | 2,36M |
| 2026-08-14 | $2,42 | +1,26 % | $2,40 | $2,45 | $2,39 | 2,07M |
| 2026-08-13 | $2,39 | +1,70 % | $2,34 | $2,44 | $2,33 | 2,99M |
| 2026-08-12 | $2,35 | -2,49 % | $2,45 | $2,49 | $2,35 | 2,65M |
| 2026-08-11 | $2,41 | +2,55 % | $2,39 | $2,48 | $2,37 | 2,96M |
| 2026-08-10 | $2,35 | +0,86 % | $2,34 | $2,41 | $2,27 | 4,52M |
| 2026-08-07 | $2,33 | +6,39 % | $2,25 | $2,37 | $2,24 | 3,48M |
| 2026-08-06 | $2,19 | +2,34 % | $2,12 | $2,24 | $2,08 | 4,69M |
| 2026-08-05 | $2,14 | -6,96 % | $2,19 | $2,20 | $2,08 | 5,85M |
| 2026-08-04 | $2,30 | +7,98 % | $2,22 | $2,33 | $2,18 | 5,58M |
| 2026-08-03 | $2,13 | +3,40 % | $2,07 | $2,17 | $2,06 | 4,23M |
| 2026-07-31 | $2,06 | -0,24 % | $2,13 | $2,13 | $2,01 | 3,34M |
| 2026-07-30 | $2,07 | +3,25 % | $2,02 | $2,10 | $2,00 | 4,48M |
| 2026-07-29 | $2,00 | -5,21 % | $2,10 | $2,12 | $1,99 | 3,38M |
| 2026-07-28 | $2,11 | -1,40 % | $2,08 | $2,12 | $1,98 | 6,56M |
| 2026-07-27 | $2,14 | +2,88 % | $2,12 | $2,18 | $2,09 | 3,17M |
| 2026-07-24 | $2,08 | -3,26 % | $2,15 | $2,15 | $2,05 | 3,95M |
| 2026-07-23 | $2,15 | -7,73 % | $2,26 | $2,30 | $2,14 | 4,49M |
| 2026-07-22 | $2,33 | -1,27 % | $2,35 | $2,40 | $2,30 | 3,03M |
| 2026-07-21 | $2,36 | +2,16 % | $2,35 | $2,40 | $2,32 | 2,81M |
| 2026-07-20 | $2,31 | 0,00 % | $2,31 | $2,34 | $2,26 | 4,06M |
| 2026-07-17 | $2,31 | -1,70 % | $2,27 | $2,35 | $2,22 | 2,91M |
| 2026-07-16 | $2,35 | -2,89 % | $2,39 | $2,41 | $2,34 | 4,71M |
| 2026-07-15 | $2,42 | +2,11 % | $2,41 | $2,51 | $2,39 | 4,30M |
| 2026-07-14 | $2,37 | +6,28 % | $2,28 | $2,38 | $2,25 | 3,92M |
| 2026-07-13 | $2,23 | -3,88 % | $2,28 | $2,31 | $2,21 | 3,37M |
| 2026-07-10 | $2,32 | -3,33 % | $2,45 | $2,45 | $2,32 | 2,52M |
| 2026-07-09 | $2,40 | +0,84 % | $2,38 | $2,43 | $2,33 | 3,04M |
| 2026-07-08 | $2,38 | -1,24 % | $2,35 | $2,41 | $2,32 | 4,32M |
| 2026-07-07 | $2,41 | -8,02 % | $2,59 | $2,61 | $2,39 | 5,43M |
| 2026-07-06 | $2,62 | +3,97 % | $2,52 | $2,71 | $2,50 | 3,25M |
| 2026-07-02 | $2,52 | -2,70 % | $2,60 | $2,70 | $2,47 | 4,68M |
| 2026-07-01 | $2,59 | 0,00 % | $2,55 | $2,70 | $2,54 | 3,70M |
| 2026-06-30 | $2,59 | -0,38 % | $2,59 | $2,64 | $2,53 | 3,36M |
| 2026-06-29 | $2,60 | +0,39 % | $2,64 | $2,67 | $2,48 | 5,49M |
| 2026-06-26 | $2,59 | -0,38 % | $2,51 | $2,65 | $2,51 | 10,65M |
| 2026-06-25 | $2,60 | -1,52 % | $2,65 | $2,67 | $2,56 | 4,01M |
| 2026-06-24 | $2,64 | -3,30 % | $2,72 | $2,72 | $2,60 | 4,36M |
| 2026-06-23 | $2,73 | -2,50 % | $2,69 | $2,84 | $2,68 | 4,05M |
| 2026-06-22 | $2,80 | -2,44 % | $2,86 | $2,97 | $2,79 | 4,35M |
| 2026-06-18 | $2,87 | +6,30 % | $2,81 | $2,88 | $2,72 | 7,01M |
| 2026-06-17 | $2,70 | -1,46 % | $2,74 | $2,81 | $2,68 | 3,60M |
| 2026-06-16 | $2,74 | -3,52 % | $2,79 | $2,88 | $2,73 | 3,89M |
| 2026-06-15 | $2,84 | +1,43 % | $2,93 | $3,00 | $2,84 | 5,14M |
| 2026-06-12 | $2,80 | -1,06 % | $2,85 | $2,87 | $2,74 | 4,50M |
| 2026-06-11 | $2,83 | +2,17 % | $2,76 | $2,83 | $2,72 | 5,18M |
| 2026-06-10 | $2,77 | -1,07 % | $2,80 | $2,91 | $2,76 | 4,30M |
| 2026-06-09 | $2,80 | -5,25 % | $2,96 | $2,98 | $2,70 | 5,59M |
| 2026-06-08 | $2,95 | +0,51 % | $3,00 | $3,07 | $2,95 | 4,18M |
| 2026-06-05 | $2,94 | -11,45 % | $3,23 | $3,23 | $2,90 | 6,63M |
| 2026-06-04 | $3,32 | 0,00 % | $3,19 | $3,43 | $3,19 | 4,02M |
| 2026-06-03 | $3,32 | -8,54 % | $3,52 | $3,52 | $3,26 | 6,68M |
| 2026-06-02 | $3,63 | +6,45 % | $3,39 | $3,70 | $3,37 | 9,21M |
| 2026-06-01 | $3,41 | +3,02 % | $3,18 | $3,43 | $3,17 | 6,21M |
| 2026-05-29 | $3,31 | -2,36 % | $3,32 | $3,39 | $3,22 | 5,18M |
| 2026-05-28 | $3,39 | +0,89 % | $3,30 | $3,49 | $3,29 | 5,76M |
| 2026-05-27 | $3,36 | +4,02 % | $3,23 | $3,50 | $3,17 | 9,60M |
| 2026-05-26 | $3,23 | +5,56 % | $3,09 | $3,28 | $3,09 | 6,39M |