26,390$
-0,42%
Echtzeit-Aktienkurs Acorn Energy Inc
Bid:
Ask:
Aktienkurse zur Acorn Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,04 | 26,50 | 24,02 | 26,50 | 4,41% | 18.841,00 |
| 13.10.2025 | 25,00 | 25,82 | 24,14 | 25,38 | -0,10% | 26.636,00 |
| 10.10.2025 | 27,50 | 27,50 | 25,01 | 25,41 | -4,89% | 15.203,00 |
| 09.10.2025 | 27,22 | 27,22 | 26,65 | 26,71 | -2,30% | 3.608,00 |
| 08.10.2025 | 26,50 | 27,71 | 26,50 | 27,34 | 1,98% | 10.283,00 |
| 07.10.2025 | 27,86 | 27,86 | 26,50 | 26,81 | -3,00% | 19.110,00 |
| 06.10.2025 | 29,05 | 29,55 | 27,00 | 27,64 | -5,70% | 18.332,00 |
| 03.10.2025 | 29,48 | 29,48 | 29,31 | 29,31 | 3,57% | 104,00 |
| 02.10.2025 | 28,51 | 28,56 | 27,91 | 28,30 | 0,83% | 5.954,00 |
| 01.10.2025 | 28,38 | 29,00 | 27,50 | 28,07 | -1,86% | 9.198,00 |
| 30.09.2025 | 28,62 | 29,12 | 27,50 | 28,60 | 1,06% | 16.017,00 |
| 29.09.2025 | 28,32 | 30,10 | 28,30 | 28,30 | -0,88% | 16.817,00 |
| 26.09.2025 | 28,56 | 29,51 | 27,63 | 28,55 | -0,04% | 15.243,00 |
| 25.09.2025 | 28,65 | 29,98 | 28,56 | 28,56 | 0,18% | 8.009,00 |
| 24.09.2025 | 29,60 | 30,01 | 28,12 | 28,51 | -3,39% | 17.038,00 |
| 23.09.2025 | 30,10 | 31,12 | 28,01 | 29,51 | -3,50% | 22.188,00 |
| 22.09.2025 | 29,05 | 31,88 | 28,59 | 30,58 | 6,18% | 41.824,00 |
| 19.09.2025 | 28,61 | 31,47 | 28,03 | 28,80 | -0,28% | 79.144,00 |
| 18.09.2025 | 29,69 | 31,16 | 28,88 | 28,88 | -1,40% | 14.996,00 |
| 17.09.2025 | 29,25 | 30,19 | 28,50 | 29,29 | 1,86% | 18.841,00 |
| 16.09.2025 | 30,09 | 30,09 | 28,01 | 28,76 | -4,44% | 10.776,00 |
| 15.09.2025 | 29,88 | 30,55 | 29,33 | 30,09 | 1,09% | 19.850,00 |
| 12.09.2025 | 30,08 | 30,96 | 29,50 | 29,77 | -2,09% | 14.240,00 |
| 11.09.2025 | 30,18 | 31,50 | 29,71 | 30,40 | 0,86% | 14.942,00 |
| 10.09.2025 | 30,50 | 30,50 | 28,39 | 30,14 | 3,22% | 11.083,00 |
| 09.09.2025 | 31,94 | 31,94 | 28,53 | 29,20 | -4,51% | 30.724,00 |
| 08.09.2025 | 29,16 | 32,00 | 28,05 | 30,58 | 10,72% | 59.191,00 |
| 05.09.2025 | 28,95 | 28,95 | 27,39 | 27,62 | -1,43% | 16.761,00 |
| 04.09.2025 | 27,00 | 29,12 | 27,00 | 28,02 | 2,47% | 19.685,00 |
| 03.09.2025 | 28,10 | 29,04 | 26,78 | 27,35 | -1,99% | 32.380,00 |
| 02.09.2025 | 28,07 | 29,66 | 27,18 | 27,90 | 0,87% | 29.185,00 |
| 29.08.2025 | 27,98 | 30,20 | 26,50 | 27,66 | 1,99% | 41.543,00 |
| 28.08.2025 | 28,00 | 28,04 | 25,74 | 27,12 | -4,17% | 27.764,00 |
| 27.08.2025 | 28,85 | 29,13 | 27,03 | 28,30 | -0,16% | 26.673,00 |
| 26.08.2025 | 29,75 | 30,39 | 27,50 | 28,35 | -1,31% | 33.232,00 |