16,312$
-4,94%
Echtzeit-Aktienkurs Acorn Energy Inc
Bid:
Ask:
Aktienkurse zur Acorn Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,15 | 17,15 | 16,11 | 16,38 | -4,57% | 7.308,00 |
| 17.06.2026 | 16,50 | 17,32 | 16,50 | 17,16 | 4,00% | 7.387,00 |
| 16.06.2026 | 15,56 | 16,94 | 15,30 | 16,50 | 4,63% | 30.375,00 |
| 15.06.2026 | 15,87 | 16,00 | 15,57 | 15,77 | -0,78% | 8.462,00 |
| 12.06.2026 | 16,00 | 16,20 | 15,77 | 15,89 | -1,83% | 17.701,00 |
| 11.06.2026 | 15,83 | 16,19 | 15,82 | 16,19 | 2,79% | 5.425,00 |
| 10.06.2026 | 15,47 | 16,06 | 15,47 | 15,75 | -1,96% | 5.084,00 |
| 09.06.2026 | 16,39 | 16,40 | 15,51 | 16,07 | -0,99% | 7.707,00 |
| 08.06.2026 | 16,32 | 16,49 | 15,50 | 16,23 | 1,79% | 6.760,00 |
| 05.06.2026 | 17,08 | 17,08 | 15,53 | 15,94 | -4,55% | 6.018,00 |
| 04.06.2026 | 16,80 | 17,14 | 16,70 | 16,70 | 0,48% | 1.898,00 |
| 03.06.2026 | 16,96 | 17,13 | 16,62 | 16,62 | -2,52% | 3.368,00 |
| 02.06.2026 | 17,30 | 17,50 | 16,95 | 17,05 | -1,67% | 7.565,00 |
| 01.06.2026 | 17,42 | 17,50 | 17,05 | 17,34 | 2,00% | 3.041,00 |
| 29.05.2026 | 17,00 | 17,47 | 16,81 | 17,00 | 0,77% | 10.902,00 |
| 28.05.2026 | 16,97 | 17,51 | 16,21 | 16,87 | -0,12% | 16.076,00 |
| 27.05.2026 | 17,00 | 17,19 | 16,57 | 16,89 | -0,59% | 9.288,00 |
| 26.05.2026 | 17,53 | 17,53 | 16,92 | 16,99 | -2,69% | 6.774,00 |
| 22.05.2026 | 17,31 | 17,78 | 17,11 | 17,46 | 0,87% | 5.504,00 |
| 21.05.2026 | 17,34 | 17,54 | 17,14 | 17,31 | 1,05% | 5.356,00 |
| 20.05.2026 | 16,90 | 18,77 | 16,50 | 17,13 | 2,57% | 17.354,00 |
| 19.05.2026 | 16,76 | 16,95 | 16,40 | 16,70 | 1,15% | 6.258,00 |
| 18.05.2026 | 17,13 | 17,13 | 16,35 | 16,51 | -0,54% | 3.496,00 |
| 15.05.2026 | 17,26 | 17,26 | 16,53 | 16,60 | -4,10% | 5.042,00 |
| 14.05.2026 | 17,27 | 17,85 | 17,11 | 17,31 | -1,23% | 6.970,00 |
| 13.05.2026 | 17,00 | 17,76 | 16,64 | 17,53 | 4,50% | 7.781,00 |
| 12.05.2026 | 17,20 | 17,20 | 16,50 | 16,77 | -4,77% | 12.368,00 |
| 11.05.2026 | 17,77 | 17,77 | 17,41 | 17,61 | 3,16% | 7.814,00 |
| 08.05.2026 | 16,80 | 17,26 | 16,80 | 17,07 | 1,85% | 10.858,00 |
| 07.05.2026 | 18,00 | 18,92 | 16,72 | 16,76 | -13,39% | 28.289,00 |
| 06.05.2026 | 19,60 | 19,60 | 19,03 | 19,35 | 0,52% | 11.223,00 |
| 05.05.2026 | 19,42 | 19,76 | 18,51 | 19,25 | -1,18% | 14.710,00 |
| 04.05.2026 | 18,80 | 19,98 | 18,36 | 19,48 | 0,46% | 13.937,00 |
| 01.05.2026 | 19,30 | 19,79 | 19,30 | 19,39 | -0,77% | 3.515,00 |
| 30.04.2026 | 19,00 | 19,54 | 17,62 | 19,54 | 3,39% | 11.108,00 |
| 29.04.2026 | 17,96 | 18,90 | 17,75 | 18,90 | 7,08% | 15.014,00 |
| 28.04.2026 | 18,00 | 18,69 | 17,45 | 17,65 | -2,00% | 8.909,00 |
| 27.04.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -1,80% | 2.793,00 |
| 24.04.2026 | 18,04 | 18,34 | 18,04 | 18,34 | 0,77% | 5.149,00 |
| 23.04.2026 | 18,57 | 18,74 | 17,97 | 18,20 | -2,47% | 12.337,00 |
| 22.04.2026 | 18,49 | 18,88 | 17,51 | 18,66 | 3,90% | 29.487,00 |
| 21.04.2026 | 18,01 | 19,00 | 17,84 | 17,96 | -2,23% | 56.733,00 |
| 20.04.2026 | 18,43 | 18,85 | 18,01 | 18,37 | 1,10% | 5.030,00 |
| 17.04.2026 | 18,43 | 18,49 | 18,17 | 18,17 | -2,36% | 4.756,00 |
| 16.04.2026 | 18,85 | 18,85 | 18,50 | 18,61 | -0,75% | 2.526,00 |
| 15.04.2026 | 18,86 | 18,86 | 18,75 | 18,75 | -0,74% | 936,00 |
| 14.04.2026 | 19,53 | 19,73 | 18,74 | 18,89 | -3,33% | 8.972,00 |
| 13.04.2026 | 18,22 | 19,54 | 17,81 | 19,54 | 7,24% | 14.967,00 |
| 10.04.2026 | 18,69 | 18,79 | 18,22 | 18,22 | -0,11% | 6.314,00 |
| 09.04.2026 | 18,02 | 18,87 | 17,48 | 18,24 | -0,16% | 18.475,00 |
| 08.04.2026 | 18,51 | 18,51 | 17,50 | 18,27 | 6,78% | 19.722,00 |
| 07.04.2026 | 17,60 | 17,80 | 16,09 | 17,11 | -3,00% | 37.276,00 |
| 06.04.2026 | 17,50 | 17,64 | 16,79 | 17,64 | 2,56% | 41.906,00 |
| 02.04.2026 | 16,07 | 17,45 | 16,00 | 17,20 | 6,34% | 5.503,00 |
| 01.04.2026 | 16,87 | 17,34 | 16,18 | 16,18 | -4,85% | 13.566,00 |
| 31.03.2026 | 17,80 | 17,80 | 16,44 | 17,00 | 1,13% | 13.993,00 |
| 30.03.2026 | 18,56 | 18,65 | 16,52 | 16,81 | -10,06% | 47.973,00 |
| 27.03.2026 | 19,17 | 19,55 | 18,56 | 18,69 | -2,50% | 26.704,00 |
| 26.03.2026 | 18,75 | 19,49 | 18,75 | 19,17 | 2,51% | 12.993,00 |
| 25.03.2026 | 19,23 | 19,23 | 18,56 | 18,70 | 0,75% | 9.868,00 |
| 24.03.2026 | 18,63 | 19,25 | 18,00 | 18,56 | -2,26% | 33.214,00 |
| 23.03.2026 | 18,44 | 19,17 | 18,02 | 18,99 | 4,80% | 37.443,00 |
| 20.03.2026 | 19,17 | 19,23 | 18,00 | 18,12 | -5,08% | 13.515,00 |
| 19.03.2026 | 18,32 | 19,34 | 18,30 | 19,09 | 2,36% | 17.627,00 |
| 18.03.2026 | 20,01 | 20,75 | 18,26 | 18,65 | -7,86% | 39.395,00 |
| 17.03.2026 | 20,02 | 20,38 | 19,76 | 20,24 | 1,35% | 12.487,00 |
| 16.03.2026 | 19,67 | 20,53 | 19,60 | 19,97 | 4,88% | 5.168,00 |
| 13.03.2026 | 19,40 | 20,55 | 18,96 | 19,04 | -1,35% | 22.575,00 |
| 12.03.2026 | 20,12 | 20,12 | 18,90 | 19,30 | -3,16% | 17.454,00 |
| 11.03.2026 | 21,35 | 22,14 | 19,93 | 19,93 | -6,48% | 57.402,00 |
| 10.03.2026 | 19,38 | 22,00 | 19,08 | 21,31 | 8,17% | 61.369,00 |
| 09.03.2026 | 19,60 | 20,00 | 19,11 | 19,70 | 0,79% | 22.656,00 |
| 06.03.2026 | 18,32 | 20,62 | 18,32 | 19,55 | 6,69% | 52.770,00 |
| 05.03.2026 | 20,00 | 20,86 | 18,16 | 18,32 | -15,65% | 50.845,00 |
| 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 |