0,316$
-14,59%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,82 | 2,06 | 1,82 | 1,96 | 13,96% | 38,00 |
| 04.03.2026 | 1,74 | 1,77 | 1,70 | 1,72 | 3,50% | 6.269,00 |
| 03.03.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -2,24% | 8.886,00 |
| 02.03.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -2,86% | 21.372,00 |
| 27.02.2026 | 1,80 | 1,80 | 1,70 | 1,75 | -3,31% | 7.906,00 |
| 26.02.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,28% | 2.813,00 |
| 25.02.2026 | 1,78 | 1,82 | 1,76 | 1,82 | -0,27% | 14.796,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 1.070,00 |
| 23.02.2026 | 1,79 | 1,89 | 1,78 | 1,80 | 1,12% | 14.218,00 |
| 20.02.2026 | 1,83 | 1,83 | 1,75 | 1,78 | 0,01% | 2.733,00 |
| 19.02.2026 | 1,76 | 1,78 | 1,73 | 1,78 | 0,84% | 7.970,00 |
| 18.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | 1,73% | 15.840,00 |
| 17.02.2026 | 1,75 | 1,75 | 1,70 | 1,74 | -4,14% | 2.043,00 |
| 13.02.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 5,85% | 9.409,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,66 | 1,71 | -0,58% | 12.195,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,72 | 1,72 | -10,42% | 15.883,00 |
| 10.02.2026 | 1,92 | 1,98 | 1,91 | 1,92 | -1,03% | 26.500,00 |
| 09.02.2026 | 1,92 | 2,07 | 1,91 | 1,94 | 0,52% | 8.644,00 |
| 06.02.2026 | 2,05 | 2,22 | 1,93 | 1,93 | -6,31% | 50.214,00 |
| 05.02.2026 | 2,14 | 2,25 | 2,06 | 2,06 | -3,29% | 10.450,00 |
| 04.02.2026 | 2,12 | 2,75 | 2,00 | 2,13 | -0,47% | 383.460,00 |
| 03.02.2026 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 16.640,00 |
| 02.02.2026 | 2,20 | 2,20 | 2,05 | 2,14 | -2,28% | 8.792,00 |
| 30.01.2026 | 2,12 | 2,19 | 2,12 | 2,19 | 3,79% | 5.176,00 |
| 29.01.2026 | 2,32 | 2,32 | 2,11 | 2,11 | -6,22% | 10.829,00 |
| 28.01.2026 | 2,30 | 2,30 | 2,18 | 2,25 | 0,00% | 6.794,00 |
| 27.01.2026 | 2,37 | 2,37 | 2,25 | 2,25 | -5,46% | 13.496,00 |
| 26.01.2026 | 2,41 | 2,53 | 2,37 | 2,38 | -2,86% | 11.678,00 |
| 23.01.2026 | 2,50 | 2,60 | 2,45 | 2,45 | -2,00% | 18.301,00 |
| 22.01.2026 | 2,43 | 2,57 | 2,30 | 2,50 | 5,49% | 16.442,00 |
| 21.01.2026 | 2,49 | 2,50 | 2,31 | 2,37 | -4,05% | 9.580,00 |
| 20.01.2026 | 2,61 | 2,61 | 2,41 | 2,47 | -4,63% | 13.696,00 |
| 16.01.2026 | 2,36 | 2,59 | 2,36 | 2,59 | 6,15% | 12.501,00 |
| 15.01.2026 | 2,32 | 2,48 | 2,29 | 2,44 | 6,09% | 51.656,00 |
| 14.01.2026 | 2,28 | 2,30 | 2,25 | 2,30 | 1,32% | 4.582,00 |
| 13.01.2026 | 2,30 | 2,30 | 2,23 | 2,27 | -1,30% | 3.769,00 |
| 12.01.2026 | 2,26 | 2,38 | 2,22 | 2,30 | 5,02% | 5.322,00 |
| 09.01.2026 | 2,20 | 2,31 | 2,19 | 2,19 | -0,45% | 12.545,00 |
| 08.01.2026 | 2,23 | 2,24 | 2,20 | 2,20 | 1,38% | 8.308,00 |
| 07.01.2026 | 2,28 | 2,28 | 2,08 | 2,17 | -1,81% | 11.223,00 |
| 06.01.2026 | 2,20 | 2,34 | 2,20 | 2,21 | -4,33% | 18.513,00 |
| 05.01.2026 | 2,21 | 2,36 | 2,21 | 2,31 | 4,05% | 15.000,00 |