18,150$
0,72%
Echtzeit-Aktienkurs Acorn Energy Inc
Bid:
Ask:
Aktienkurse zur Acorn Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,41 | 18,41 | 17,82 | 18,19 | 0,94% | 2.787,00 |
| 12.02.2026 | 19,35 | 19,35 | 17,82 | 18,02 | -5,85% | 15.842,00 |
| 11.02.2026 | 18,19 | 19,36 | 17,91 | 19,14 | 5,28% | 30.345,00 |
| 10.02.2026 | 19,16 | 19,82 | 18,18 | 18,18 | -4,42% | 20.566,00 |
| 09.02.2026 | 16,89 | 20,19 | 16,89 | 19,02 | 15,83% | 25.912,00 |
| 06.02.2026 | 16,51 | 17,63 | 16,20 | 16,42 | 2,63% | 38.496,00 |
| 05.02.2026 | 16,04 | 17,26 | 15,81 | 16,00 | -2,91% | 31.230,00 |
| 04.02.2026 | 17,20 | 17,20 | 15,50 | 16,48 | -0,12% | 13.422,00 |
| 03.02.2026 | 17,79 | 18,06 | 16,12 | 16,50 | -6,88% | 10.212,00 |
| 02.02.2026 | 17,60 | 18,26 | 17,60 | 17,72 | 0,00% | 4.204,00 |
| 30.01.2026 | 18,11 | 18,23 | 17,69 | 17,72 | -3,06% | 20.798,00 |
| 29.01.2026 | 17,66 | 18,28 | 16,94 | 18,28 | 5,54% | 47.158,00 |
| 28.01.2026 | 17,65 | 18,30 | 17,22 | 17,32 | -1,14% | 69.007,00 |
| 27.01.2026 | 18,47 | 18,69 | 16,61 | 17,52 | -4,52% | 27.121,00 |
| 26.01.2026 | 18,85 | 18,86 | 17,50 | 18,35 | -1,71% | 30.900,00 |
| 23.01.2026 | 18,61 | 18,82 | 17,65 | 18,67 | -1,11% | 22.073,00 |
| 22.01.2026 | 18,12 | 19,13 | 17,89 | 18,88 | 4,17% | 14.427,00 |
| 21.01.2026 | 19,20 | 19,20 | 18,01 | 18,13 | -4,71% | 18.180,00 |
| 20.01.2026 | 18,59 | 20,08 | 18,21 | 19,02 | 0,00% | 33.254,00 |
| 16.01.2026 | 20,13 | 20,13 | 19,01 | 19,02 | -4,66% | 9.808,00 |
| 15.01.2026 | 20,24 | 20,24 | 19,62 | 19,95 | -0,94% | 2.729,00 |
| 14.01.2026 | 20,69 | 20,69 | 19,61 | 20,14 | -2,75% | 11.706,00 |
| 13.01.2026 | 19,60 | 20,71 | 19,60 | 20,71 | -0,10% | 15.429,00 |
| 12.01.2026 | 20,50 | 20,92 | 20,14 | 20,73 | -1,14% | 24.180,00 |
| 09.01.2026 | 20,95 | 21,50 | 19,99 | 20,97 | 0,77% | 76.936,00 |
| 08.01.2026 | 20,75 | 20,95 | 19,50 | 20,81 | 7,05% | 28.135,00 |
| 07.01.2026 | 17,50 | 19,46 | 17,40 | 19,44 | 12,11% | 74.962,00 |
| 06.01.2026 | 19,10 | 19,20 | 17,18 | 17,34 | -10,02% | 40.919,00 |
| 05.01.2026 | 15,79 | 20,25 | 15,40 | 19,27 | 26,61% | 186.899,00 |
| 02.01.2026 | 15,20 | 16,20 | 15,00 | 15,22 | 0,79% | 45.677,00 |
| 31.12.2025 | 15,30 | 16,01 | 14,85 | 15,10 | 1,14% | 42.777,00 |
| 30.12.2025 | 15,15 | 15,86 | 14,87 | 14,93 | -1,91% | 83.102,00 |
| 29.12.2025 | 15,19 | 16,09 | 14,69 | 15,22 | 0,13% | 129.752,00 |
| 26.12.2025 | 15,95 | 16,01 | 14,82 | 15,20 | -3,61% | 187.608,00 |
| 24.12.2025 | 15,60 | 16,87 | 15,24 | 15,77 | 0,13% | 54.773,00 |
| 23.12.2025 | 15,72 | 15,75 | 14,88 | 15,75 | 4,93% | 21.221,00 |
| 22.12.2025 | 15,50 | 16,05 | 14,86 | 15,01 | -0,07% | 42.943,00 |
| 19.12.2025 | 15,43 | 16,14 | 14,45 | 15,02 | 0,81% | 85.417,00 |
| 18.12.2025 | 16,12 | 16,35 | 14,62 | 14,90 | -2,99% | 116.004,00 |
| 17.12.2025 | 15,19 | 15,96 | 14,02 | 15,36 | 3,57% | 194.905,00 |
| 16.12.2025 | 15,15 | 16,20 | 14,82 | 14,83 | -5,12% | 55.469,00 |
| 15.12.2025 | 15,91 | 17,00 | 14,80 | 15,63 | -1,01% | 45.050,00 |
| 12.12.2025 | 16,40 | 16,91 | 15,11 | 15,79 | -4,65% | 103.157,00 |
| 11.12.2025 | 16,75 | 17,53 | 16,16 | 16,56 | -0,72% | 18.712,00 |
| 10.12.2025 | 16,35 | 16,95 | 15,63 | 16,68 | -0,42% | 18.310,00 |
| 09.12.2025 | 15,91 | 16,75 | 15,91 | 16,75 | 5,28% | 12.837,00 |
| 08.12.2025 | 15,50 | 15,91 | 15,25 | 15,91 | 6,07% | 12.500,00 |
| 05.12.2025 | 16,68 | 16,68 | 15,00 | 15,00 | -9,20% | 16.788,00 |
| 04.12.2025 | 15,93 | 16,89 | 15,89 | 16,52 | 3,64% | 32.424,00 |
| 03.12.2025 | 15,59 | 16,54 | 15,00 | 15,94 | 4,80% | 63.692,00 |
| 02.12.2025 | 14,91 | 15,50 | 14,40 | 15,21 | 5,85% | 15.110,00 |
| 01.12.2025 | 14,50 | 14,88 | 14,10 | 14,37 | -3,36% | 5.749,00 |
| 28.11.2025 | 14,47 | 15,00 | 14,38 | 14,87 | 6,75% | 7.194,00 |
| 26.11.2025 | 14,35 | 14,68 | 13,93 | 13,93 | -4,95% | 17.594,00 |
| 25.11.2025 | 13,22 | 14,66 | 13,22 | 14,66 | 10,44% | 15.989,00 |
| 24.11.2025 | 13,00 | 13,68 | 12,42 | 13,27 | 3,59% | 32.421,00 |
| 21.11.2025 | 13,61 | 13,97 | 12,80 | 12,81 | -3,61% | 23.046,00 |
| 20.11.2025 | 14,79 | 14,79 | 13,27 | 13,29 | -7,77% | 23.977,00 |
| 19.11.2025 | 13,40 | 14,50 | 13,40 | 14,41 | 8,75% | 16.276,00 |
| 18.11.2025 | 13,67 | 13,78 | 13,25 | 13,25 | -2,14% | 29.137,00 |
| 17.11.2025 | 14,14 | 14,30 | 13,30 | 13,54 | -4,38% | 21.159,00 |
| 14.11.2025 | 13,80 | 14,64 | 13,69 | 14,16 | 0,71% | 19.610,00 |
| 13.11.2025 | 14,50 | 14,87 | 13,82 | 14,06 | -3,10% | 17.004,00 |
| 12.11.2025 | 15,90 | 15,90 | 14,50 | 14,51 | -9,31% | 31.445,00 |
| 11.11.2025 | 16,13 | 17,13 | 15,92 | 16,00 | 0,82% | 47.189,00 |
| 10.11.2025 | 14,09 | 16,61 | 13,65 | 15,87 | 4,89% | 60.272,00 |
| 07.11.2025 | 13,83 | 15,99 | 13,50 | 15,13 | 6,55% | 95.406,00 |
| 06.11.2025 | 18,00 | 18,61 | 12,42 | 14,20 | -38,26% | 163.994,00 |
| 05.11.2025 | 24,16 | 24,16 | 22,32 | 23,00 | 0,24% | 9.408,00 |
| 04.11.2025 | 23,50 | 24,18 | 22,75 | 22,95 | -5,11% | 12.661,00 |
| 03.11.2025 | 24,96 | 25,31 | 23,88 | 24,18 | -2,22% | 8.665,00 |
| 31.10.2025 | 24,57 | 25,09 | 23,54 | 24,73 | 0,53% | 7.254,00 |
| 30.10.2025 | 23,54 | 25,43 | 23,54 | 24,60 | -1,76% | 6.591,00 |
| 29.10.2025 | 24,98 | 25,23 | 24,50 | 25,04 | -0,28% | 4.108,00 |
| 28.10.2025 | 25,39 | 25,50 | 25,02 | 25,11 | 0,40% | 2.093,00 |
| 27.10.2025 | 25,39 | 26,01 | 25,01 | 25,01 | -2,15% | 18.020,00 |
| 24.10.2025 | 23,05 | 26,47 | 23,00 | 25,56 | 6,72% | 22.029,00 |
| 23.10.2025 | 23,77 | 24,89 | 23,45 | 23,95 | 0,59% | 19.337,00 |
| 22.10.2025 | 27,05 | 27,05 | 23,68 | 23,81 | -4,41% | 9.755,00 |
| 21.10.2025 | 24,04 | 25,62 | 23,70 | 24,91 | 4,18% | 18.049,00 |
| 20.10.2025 | 23,88 | 24,63 | 23,24 | 23,91 | -1,03% | 18.478,00 |
| 17.10.2025 | 23,71 | 24,51 | 23,29 | 24,16 | -1,27% | 12.403,00 |
| 16.10.2025 | 25,01 | 25,37 | 23,60 | 24,47 | -4,41% | 25.865,00 |
| 15.10.2025 | 26,00 | 26,28 | 24,36 | 25,60 | -3,40% | 19.697,00 |
| 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 |