Spruce Power Holding Corporation Class A SPRU
NYSE · Vereinigte Staaten · Versorger
$1,58-0,13 (-7,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,58 | -7,60 % | $1,71 | $1,72 | $1,57 | 81,80K |
| 2026-09-30 | $1,71 | -4,47 % | $1,77 | $1,81 | $1,71 | 69,10K |
| 2026-09-29 | $1,79 | -1,10 % | $1,82 | $1,83 | $1,78 | 61,20K |
| 2026-09-28 | $1,81 | -6,70 % | $1,94 | $1,94 | $1,78 | 103,90K |
| 2026-09-25 | $1,94 | -3,00 % | $1,96 | $1,96 | $1,83 | 104,90K |
| 2026-09-24 | $2,00 | +4,17 % | $2,01 | $2,10 | $1,93 | 197,10K |
| 2026-09-23 | $1,92 | -4,48 % | $1,97 | $1,98 | $1,86 | 175,20K |
| 2026-09-22 | $2,01 | -1,47 % | $2,10 | $2,12 | $1,96 | 303,10K |
| 2026-09-21 | $2,04 | +6,81 % | $2,28 | $2,35 | $2,00 | 1,35M |
| 2026-09-18 | $1,91 | +17,18 % | $1,75 | $2,00 | $1,75 | 546,00K |
| 2026-09-17 | $1,63 | 0,00 % | $1,66 | $1,74 | $1,63 | 105,40K |
| 2026-09-16 | $1,63 | -1,21 % | $1,79 | $1,97 | $1,63 | 450,10K |
| 2026-09-15 | $1,65 | +7,84 % | $1,53 | $1,68 | $1,47 | 199,10K |
| 2026-09-14 | $1,53 | -6,71 % | $1,63 | $1,63 | $1,51 | 79,50K |
| 2026-09-11 | $1,64 | -3,53 % | $1,70 | $1,74 | $1,63 | 31,20K |
| 2026-09-10 | $1,70 | -0,58 % | $1,71 | $1,74 | $1,68 | 82,50K |
| 2026-09-09 | $1,71 | -3,93 % | $1,78 | $1,79 | $1,71 | 52,10K |
| 2026-09-08 | $1,78 | 0,00 % | $1,77 | $1,90 | $1,76 | 68,30K |
| 2026-09-04 | $1,78 | +0,56 % | $1,77 | $1,83 | $1,76 | 26,20K |
| 2026-09-03 | $1,77 | +1,72 % | $1,75 | $1,81 | $1,75 | 22,40K |
| 2026-09-02 | $1,74 | -2,25 % | $1,78 | $1,83 | $1,74 | 56,80K |
| 2026-09-01 | $1,78 | -4,30 % | $1,86 | $1,87 | $1,77 | 43,40K |
| 2026-08-31 | $1,86 | -0,53 % | $1,86 | $1,87 | $1,83 | 28,30K |
| 2026-08-28 | $1,87 | -0,53 % | $1,88 | $1,92 | $1,85 | 20,90K |
| 2026-08-27 | $1,88 | -6,00 % | $2,05 | $2,05 | $1,87 | 71,50K |
| 2026-08-26 | $2,00 | -6,54 % | $2,14 | $2,16 | $2,00 | 66,10K |
| 2026-08-25 | $2,14 | +11,46 % | $1,94 | $2,22 | $1,94 | 139,00K |
| 2026-08-24 | $1,92 | -1,54 % | $1,96 | $1,96 | $1,90 | 49,20K |
| 2026-08-21 | $1,95 | +4,84 % | $1,86 | $1,96 | $1,86 | 95,00K |
| 2026-08-20 | $1,86 | +1,09 % | $1,82 | $1,93 | $1,82 | 44,00K |
| 2026-08-19 | $1,84 | -2,65 % | $1,95 | $1,95 | $1,82 | 18,20K |
| 2026-08-18 | $1,89 | -0,53 % | $1,88 | $1,94 | $1,86 | 39,20K |
| 2026-08-17 | $1,90 | +3,26 % | $1,79 | $1,99 | $1,78 | 166,20K |
| 2026-08-14 | $1,84 | +0,55 % | $1,92 | $1,99 | $1,82 | 225,00K |
| 2026-08-13 | $1,83 | -13,68 % | $2,10 | $2,18 | $1,68 | 238,40K |
| 2026-08-12 | $2,12 | +1,44 % | $2,14 | $2,19 | $1,95 | 126,70K |
| 2026-08-11 | $2,09 | -5,86 % | $2,22 | $2,33 | $2,07 | 38,60K |
| 2026-08-10 | $2,22 | +2,30 % | $2,17 | $2,26 | $2,16 | 14,40K |
| 2026-08-07 | $2,17 | -5,65 % | $2,33 | $2,33 | $2,17 | 25,10K |
| 2026-08-06 | $2,30 | -3,77 % | $2,35 | $2,35 | $2,27 | 12,00K |
| 2026-08-05 | $2,39 | +1,70 % | $2,40 | $2,47 | $2,31 | 54,90K |
| 2026-08-04 | $2,35 | +10,85 % | $2,17 | $2,39 | $2,15 | 58,70K |
| 2026-08-03 | $2,12 | +8,72 % | $1,99 | $2,20 | $1,95 | 58,50K |
| 2026-07-31 | $1,95 | 0,00 % | $1,95 | $2,00 | $1,91 | 18,00K |
| 2026-07-30 | $1,95 | -2,01 % | $1,98 | $2,02 | $1,94 | 41,40K |
| 2026-07-29 | $1,99 | -5,24 % | $2,13 | $2,13 | $1,94 | 55,10K |
| 2026-07-28 | $2,10 | -1,41 % | $2,18 | $2,18 | $2,06 | 22,20K |
| 2026-07-27 | $2,13 | -1,84 % | $2,17 | $2,18 | $2,05 | 52,20K |
| 2026-07-24 | $2,17 | -3,12 % | $2,24 | $2,37 | $2,15 | 30,40K |
| 2026-07-23 | $2,24 | -1,75 % | $2,23 | $2,30 | $2,19 | 17,00K |
| 2026-07-22 | $2,28 | -0,44 % | $2,33 | $2,33 | $2,25 | 8,90K |
| 2026-07-21 | $2,29 | +0,88 % | $2,28 | $2,37 | $2,24 | 26,40K |
| 2026-07-20 | $2,27 | -5,42 % | $2,41 | $2,41 | $2,25 | 25,20K |
| 2026-07-17 | $2,40 | +3,90 % | $2,30 | $2,44 | $2,27 | 24,50K |
| 2026-07-16 | $2,31 | -2,12 % | $2,36 | $2,36 | $2,30 | 13,40K |
| 2026-07-15 | $2,36 | -0,84 % | $2,42 | $2,42 | $2,36 | 18,30K |
| 2026-07-14 | $2,38 | +2,15 % | $2,38 | $2,44 | $2,33 | 22,40K |
| 2026-07-13 | $2,33 | -2,92 % | $2,40 | $2,41 | $2,33 | 16,90K |
| 2026-07-10 | $2,40 | 0,00 % | $2,39 | $2,43 | $2,35 | 11,10K |
| 2026-07-09 | $2,40 | +1,27 % | $2,39 | $2,44 | $2,33 | 36,00K |
| 2026-07-08 | $2,37 | -1,66 % | $2,44 | $2,44 | $2,32 | 19,50K |
| 2026-07-07 | $2,41 | -2,43 % | $2,46 | $2,50 | $2,34 | 49,30K |
| 2026-07-06 | $2,47 | +0,41 % | $2,43 | $2,53 | $2,42 | 50,30K |
| 2026-07-02 | $2,46 | -3,91 % | $2,59 | $2,60 | $2,44 | 36,10K |
| 2026-07-01 | $2,56 | -0,78 % | $2,86 | $2,86 | $2,55 | 43,60K |
| 2026-06-30 | $2,58 | -2,27 % | $2,63 | $2,66 | $2,58 | 19,40K |
| 2026-06-29 | $2,64 | -1,49 % | $2,68 | $2,69 | $2,58 | 20,90K |
| 2026-06-26 | $2,68 | +4,28 % | $2,55 | $2,68 | $2,55 | 34,40K |
| 2026-06-25 | $2,57 | -3,02 % | $2,61 | $2,67 | $2,55 | 29,40K |
| 2026-06-24 | $2,65 | -2,57 % | $2,71 | $2,73 | $2,65 | 28,00K |
| 2026-06-23 | $2,72 | -2,16 % | $2,75 | $2,77 | $2,70 | 18,10K |
| 2026-06-22 | $2,78 | -4,14 % | $2,90 | $2,95 | $2,75 | 29,00K |
| 2026-06-18 | $2,90 | 0,00 % | $2,89 | $2,97 | $2,88 | 38,70K |
| 2026-06-17 | $2,90 | +3,57 % | $2,83 | $2,96 | $2,73 | 75,50K |
| 2026-06-16 | $2,80 | -1,75 % | $2,84 | $2,90 | $2,80 | 35,80K |
| 2026-06-15 | $2,85 | +0,35 % | $2,82 | $2,95 | $2,82 | 62,50K |
| 2026-06-12 | $2,84 | -1,39 % | $2,86 | $2,92 | $2,80 | 59,70K |
| 2026-06-11 | $2,88 | -2,37 % | $2,99 | $3,01 | $2,86 | 45,30K |
| 2026-06-10 | $2,95 | -1,67 % | $3,00 | $3,10 | $2,93 | 76,00K |
| 2026-06-09 | $3,00 | +7,14 % | $2,78 | $3,09 | $2,78 | 66,70K |
| 2026-06-08 | $2,80 | +8,11 % | $2,62 | $2,83 | $2,53 | 76,50K |
| 2026-06-05 | $2,59 | -9,12 % | $2,81 | $2,81 | $2,58 | 83,10K |
| 2026-06-04 | $2,85 | +1,06 % | $2,83 | $2,99 | $2,83 | 24,70K |
| 2026-06-03 | $2,82 | -2,76 % | $2,92 | $2,93 | $2,81 | 33,40K |
| 2026-06-02 | $2,90 | 0,00 % | $2,89 | $2,97 | $2,79 | 43,00K |
| 2026-06-01 | $2,90 | +0,69 % | $2,85 | $2,97 | $2,75 | 44,80K |
| 2026-05-29 | $2,88 | +0,70 % | $2,84 | $3,00 | $2,83 | 56,00K |
| 2026-05-28 | $2,86 | -0,69 % | $2,86 | $2,91 | $2,84 | 45,20K |
| 2026-05-27 | $2,88 | -1,37 % | $2,97 | $3,00 | $2,83 | 79,40K |
| 2026-05-26 | $2,92 | -3,63 % | $2,97 | $3,11 | $2,92 | 65,90K |