19,270$
-0,31%
Echtzeit-Aktienkurs Acorn Energy Inc
Bid:
Ask:
Aktienkurse zur Acorn Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,59 | 19,84 | 19,27 | 19,27 | -0,31% | 15.085,00 |
| 06.03.2026 | 18,32 | 20,62 | 18,32 | 19,33 | 4,32% | 7.586,00 |
| 05.03.2026 | 20,00 | 20,86 | 18,16 | 18,53 | -14,69% | 10.801,00 |
| 04.03.2026 | 21,67 | 23,05 | 21,36 | 21,72 | -3,47% | 25.932,00 |
| 03.03.2026 | 22,76 | 23,07 | 21,75 | 22,50 | -1,14% | 43.347,00 |
| 02.03.2026 | 22,00 | 23,75 | 21,67 | 22,76 | 8,02% | 33.296,00 |
| 27.02.2026 | 20,88 | 22,17 | 20,70 | 21,07 | 0,72% | 28.833,00 |
| 26.02.2026 | 18,85 | 21,10 | 18,80 | 20,92 | 13,45% | 30.207,00 |
| 25.02.2026 | 17,29 | 18,44 | 16,89 | 18,44 | 7,02% | 29.771,00 |
| 24.02.2026 | 17,99 | 17,99 | 16,74 | 17,23 | -0,26% | 9.490,00 |
| 23.02.2026 | 17,66 | 17,87 | 17,03 | 17,28 | -1,34% | 6.335,00 |
| 20.02.2026 | 17,99 | 18,03 | 17,43 | 17,51 | 0,46% | 15.605,00 |
| 19.02.2026 | 17,50 | 17,50 | 17,04 | 17,43 | 2,23% | 3.305,00 |
| 18.02.2026 | 17,50 | 17,50 | 16,82 | 17,05 | -2,57% | 9.528,00 |
| 17.02.2026 | 17,84 | 18,18 | 17,40 | 17,50 | -3,79% | 6.089,00 |
| 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 |