15,030$
-1,70%
Echtzeit-Aktienkurs Acorn Energy Inc
Bid:
Ask:
Aktienkurse zur Acorn Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,19 | 15,39 | 14,83 | 14,95 | -2,22% | 13.040,00 |
| 11.11.2026 | 15,31 | 15,59 | 15,00 | 15,29 | 0,20% | 5.874,00 |
| 10.11.2026 | 15,54 | 15,61 | 14,53 | 15,26 | -1,26% | 40.408,00 |
| 09.11.2026 | 14,70 | 16,10 | 14,70 | 15,46 | 5,64% | 22.925,00 |
| 06.11.2026 | 14,61 | 15,28 | 14,45 | 14,63 | 0,69% | 18.683,00 |
| 05.11.2026 | 16,30 | 16,33 | 14,18 | 14,53 | -9,75% | 161.760,00 |
| 04.11.2026 | 16,53 | 17,20 | 15,97 | 16,10 | -1,29% | 70.426,00 |
| 03.11.2026 | 16,91 | 17,00 | 16,25 | 16,31 | -4,17% | 8.225,00 |
| 02.11.2026 | 17,28 | 17,58 | 16,62 | 17,02 | 0,06% | 32.005,00 |
| 30.10.2026 | 17,17 | 17,70 | 16,76 | 17,01 | -0,93% | 155.364,00 |
| 29.10.2026 | 17,58 | 18,21 | 17,17 | 17,17 | -0,23% | 81.862,00 |
| 28.10.2026 | 17,30 | 17,73 | 17,08 | 17,21 | 0,53% | 27.920,00 |
| 27.10.2026 | 17,62 | 17,69 | 16,76 | 17,12 | -2,34% | 28.683,00 |
| 26.10.2026 | 17,26 | 17,92 | 17,21 | 17,53 | 1,68% | 55.079,00 |
| 23.10.2026 | 17,72 | 17,90 | 17,05 | 17,24 | -2,71% | 12.833,00 |
| 22.10.2026 | 18,36 | 18,45 | 17,72 | 17,72 | -3,38% | 12.158,00 |
| 21.10.2026 | 18,73 | 19,10 | 18,27 | 18,34 | 0,11% | 57.793,00 |
| 20.10.2026 | 18,25 | 18,74 | 18,17 | 18,32 | -0,43% | 129.164,00 |
| 19.10.2026 | 18,34 | 19,18 | 18,34 | 18,40 | 0,38% | 35.925,00 |
| 16.10.2026 | 18,85 | 19,03 | 18,33 | 18,33 | -2,19% | 17.083,00 |
| 15.10.2026 | 18,84 | 19,50 | 18,48 | 18,74 | -0,53% | 54.320,00 |
| 14.10.2026 | 18,20 | 19,44 | 17,90 | 18,84 | 3,80% | 110.298,00 |
| 13.10.2026 | 18,90 | 18,97 | 18,00 | 18,15 | -2,05% | 21.451,00 |
| 12.10.2026 | 19,15 | 19,39 | 18,50 | 18,53 | -0,86% | 56.159,00 |
| 09.10.2026 | 19,10 | 19,10 | 18,53 | 18,69 | -1,68% | 4.102,00 |
| 08.10.2026 | 18,66 | 19,43 | 18,34 | 19,01 | 1,66% | 28.539,00 |
| 07.10.2026 | 18,30 | 19,10 | 18,15 | 18,70 | 1,08% | 48.269,00 |
| 06.10.2026 | 18,75 | 19,46 | 18,50 | 18,50 | -1,18% | 39.662,00 |
| 05.10.2026 | 18,80 | 19,08 | 18,44 | 18,72 | -1,58% | 16.153,00 |
| 02.10.2026 | 19,40 | 19,79 | 19,02 | 19,02 | -1,71% | 4.776,00 |
| 01.10.2026 | 19,23 | 20,07 | 19,21 | 19,35 | -3,25% | 34.105,00 |
| 30.09.2026 | 20,02 | 20,43 | 19,01 | 20,00 | 0,30% | 102.891,00 |
| 29.09.2026 | 20,92 | 20,92 | 19,68 | 19,94 | -1,77% | 58.939,00 |
| 28.09.2026 | 20,30 | 20,68 | 20,01 | 20,30 | -3,26% | 9.770,00 |
| 25.09.2026 | 20,63 | 22,02 | 20,63 | 20,99 | 0,89% | 43.392,00 |
| 24.09.2026 | 21,00 | 21,01 | 20,22 | 20,80 | 0,31% | 9.283,00 |
| 23.09.2026 | 21,04 | 21,16 | 20,23 | 20,74 | -1,64% | 50.768,00 |
| 22.09.2026 | 21,19 | 21,49 | 20,61 | 21,08 | 1,35% | 122.843,00 |
| 21.09.2026 | 22,12 | 22,30 | 20,65 | 20,80 | -6,35% | 158.180,00 |
| 18.09.2026 | 21,53 | 22,30 | 21,26 | 22,21 | 4,22% | 25.235,00 |
| 17.09.2026 | 21,19 | 21,49 | 21,03 | 21,31 | 2,55% | 11.315,00 |
| 16.09.2026 | 20,45 | 20,97 | 19,28 | 20,78 | 2,36% | 78.605,00 |
| 15.09.2026 | 20,60 | 20,87 | 19,92 | 20,30 | -1,48% | 28.345,00 |
| 14.09.2026 | 21,37 | 21,61 | 20,27 | 20,61 | -4,67% | 16.105,00 |
| 11.09.2026 | 20,92 | 21,76 | 20,38 | 21,62 | 3,08% | 97.150,00 |
| 10.09.2026 | 19,30 | 21,01 | 18,79 | 20,97 | 10,40% | 85.520,00 |
| 09.09.2026 | 19,23 | 19,50 | 18,94 | 19,00 | -2,59% | 35.858,00 |
| 08.09.2026 | 18,80 | 19,59 | 18,49 | 19,50 | 2,47% | 91.520,00 |
| 04.09.2026 | 18,95 | 19,36 | 18,10 | 19,03 | 1,44% | 109.121,00 |
| 03.09.2026 | 19,83 | 20,31 | 18,60 | 18,76 | -3,94% | 120.449,00 |
| 02.09.2026 | 18,80 | 19,80 | 18,80 | 19,53 | 1,88% | 110.878,00 |
| 01.09.2026 | 19,16 | 19,60 | 18,48 | 19,17 | 0,16% | 110.289,00 |
| 31.08.2026 | 18,96 | 20,09 | 18,96 | 19,14 | -2,99% | 39.179,00 |
| 28.08.2026 | 20,58 | 21,20 | 19,70 | 19,73 | -4,46% | 22.180,00 |
| 27.08.2026 | 21,49 | 21,49 | 20,65 | 20,65 | -2,13% | 10.280,00 |
| 26.08.2026 | 20,33 | 21,21 | 19,71 | 21,10 | 4,30% | 62.229,00 |
| 25.08.2026 | 21,15 | 21,38 | 19,57 | 20,23 | -3,67% | 241.215,00 |
| 24.08.2026 | 18,48 | 21,00 | 17,68 | 21,00 | 11,64% | 30.209,00 |
| 21.08.2026 | 18,75 | 19,27 | 18,45 | 18,81 | -2,29% | 67.494,00 |
| 20.08.2026 | 19,26 | 19,31 | 18,45 | 19,25 | 0,36% | 39.160,00 |
| 19.08.2026 | 19,50 | 19,98 | 19,18 | 19,18 | -1,29% | 22.952,00 |
| 18.08.2026 | 19,44 | 19,50 | 19,21 | 19,43 | -0,26% | 3.443,00 |
| 17.08.2026 | 19,50 | 20,25 | 19,19 | 19,48 | 0,41% | 6.619,00 |
| 14.08.2026 | 18,38 | 19,48 | 18,28 | 19,40 | 4,98% | 87.925,00 |
| 13.08.2026 | 18,06 | 18,79 | 17,80 | 18,48 | 0,60% | 32.906,00 |
| 12.08.2026 | 17,97 | 18,40 | 17,56 | 18,37 | 2,23% | 60.039,00 |
| 11.08.2026 | 18,07 | 18,49 | 17,49 | 17,97 | -2,23% | 41.361,00 |
| 10.08.2026 | 18,80 | 19,15 | 17,87 | 18,38 | -3,26% | 30.541,00 |
| 07.08.2026 | 18,20 | 19,52 | 17,71 | 19,00 | 0,26% | 130.779,00 |
| 06.08.2026 | 17,75 | 19,42 | 17,01 | 18,95 | -1,04% | 25.583,00 |
| 05.08.2026 | 18,22 | 21,13 | 18,00 | 19,15 | 5,22% | 334.875,00 |
| 04.08.2026 | 18,72 | 19,46 | 18,02 | 18,20 | -2,48% | 16.505,00 |
| 03.08.2026 | 19,50 | 20,00 | 18,21 | 18,66 | -0,99% | 23.400,00 |
| 31.07.2026 | 18,79 | 19,13 | 18,75 | 18,85 | -4,12% | 10.167,00 |
| 30.07.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 4,83% | 925,00 |
| 29.07.2026 | 20,00 | 20,05 | 18,75 | 18,75 | -2,32% | 6.298,00 |
| 28.07.2026 | 19,87 | 19,87 | 19,01 | 19,20 | -4,95% | 3.676,00 |
| 27.07.2026 | 20,52 | 20,52 | 19,37 | 20,20 | -0,98% | 15.120,00 |
| 24.07.2026 | 20,72 | 20,72 | 20,40 | 20,40 | -0,49% | 2.976,00 |
| 23.07.2026 | 20,88 | 20,88 | 20,50 | 20,50 | -2,57% | 2.975,00 |
| 22.07.2026 | 20,36 | 21,16 | 20,36 | 21,04 | 4,16% | 6.371,00 |
| 21.07.2026 | 19,36 | 20,46 | 19,36 | 20,20 | 0,80% | 3.990,00 |
| 20.07.2026 | 20,39 | 20,39 | 19,79 | 20,04 | -0,69% | 3.757,00 |
| 17.07.2026 | 19,77 | 20,30 | 18,92 | 20,18 | 2,07% | 38.449,00 |
| 16.07.2026 | 18,14 | 20,00 | 18,14 | 19,77 | 8,99% | 19.205,00 |
| 15.07.2026 | 18,18 | 18,39 | 18,04 | 18,14 | 0,50% | 6.608,00 |
| 14.07.2026 | 18,29 | 18,29 | 18,05 | 18,05 | -1,37% | 3.368,00 |
| 13.07.2026 | 17,13 | 18,45 | 17,02 | 18,30 | 6,09% | 34.796,00 |
| 10.07.2026 | 16,80 | 17,25 | 16,38 | 17,25 | 2,01% | 20.545,00 |
| 09.07.2026 | 16,65 | 16,91 | 16,65 | 16,91 | 0,74% | 11.497,00 |
| 08.07.2026 | 16,61 | 16,91 | 16,51 | 16,79 | -1,09% | 7.096,00 |
| 07.07.2026 | 16,97 | 16,97 | 16,43 | 16,97 | 0,12% | 2.172,00 |
| 06.07.2026 | 16,76 | 17,00 | 16,63 | 16,95 | 0,36% | 8.553,00 |
| 02.07.2026 | 16,55 | 17,05 | 16,41 | 16,89 | -2,09% | 10.470,00 |
| 01.07.2026 | 17,02 | 17,25 | 17,00 | 17,25 | 1,29% | 10.563,00 |
| 30.06.2026 | 17,01 | 17,03 | 17,00 | 17,03 | -0,99% | 1.393,00 |
| 29.06.2026 | 16,88 | 17,20 | 16,88 | 17,20 | -0,23% | 4.763,00 |
| 26.06.2026 | 16,24 | 17,25 | 16,06 | 17,24 | 6,22% | 21.223,00 |
| 25.06.2026 | 16,50 | 17,00 | 16,23 | 16,23 | -1,76% | 13.402,00 |
| 24.06.2026 | 16,50 | 16,99 | 16,50 | 16,52 | 0,68% | 4.805,00 |