7,010€
-2,91%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 7,29 | 7,30 | 6,89 | 7,01 | -3,51% | 8.328,00 |
| 07.07.2026 | 7,66 | 7,75 | 7,05 | 7,26 | -7,04% | 10.788,00 |
| 06.07.2026 | 7,91 | 8,10 | 7,69 | 7,81 | -4,76% | 3.071,00 |
| 03.07.2026 | 7,87 | 8,50 | 7,87 | 8,20 | 6,98% | 8.708,00 |
| 02.07.2026 | 8,52 | 8,74 | 7,47 | 7,67 | -10,09% | 23.673,00 |
| 01.07.2026 | 8,90 | 9,00 | 8,37 | 8,53 | -5,44% | 21.110,00 |
| 30.06.2026 | 8,90 | 9,09 | 8,46 | 9,02 | 3,68% | 47.490,00 |
| 29.06.2026 | 8,37 | 8,81 | 7,64 | 8,70 | 4,95% | 27.641,00 |
| 26.06.2026 | 8,68 | 8,79 | 8,18 | 8,29 | -7,17% | 18.100,00 |
| 25.06.2026 | 9,85 | 9,94 | 8,45 | 8,93 | -4,90% | 25.705,00 |
| 24.06.2026 | 9,69 | 10,27 | 9,11 | 9,39 | -0,37% | 8.560,00 |
| 23.06.2026 | 10,02 | 10,28 | 9,33 | 9,42 | -11,05% | 26.646,00 |
| 22.06.2026 | 10,61 | 11,12 | 10,29 | 10,59 | -0,94% | 11.933,00 |
| 19.06.2026 | 10,63 | 10,94 | 10,61 | 10,69 | 2,20% | 87.095,00 |
| 18.06.2026 | 10,74 | 10,81 | 10,11 | 10,46 | -0,95% | 7.734,00 |
| 17.06.2026 | 11,20 | 11,39 | 10,51 | 10,56 | -3,12% | 14.146,00 |
| 16.06.2026 | 12,11 | 12,43 | 10,82 | 10,90 | -9,92% | 12.566,00 |
| 15.06.2026 | 11,16 | 12,97 | 11,08 | 12,10 | 11,52% | 107.976,00 |
| 12.06.2026 | 9,84 | 11,16 | 9,53 | 10,85 | 13,08% | 22.450,00 |
| 11.06.2026 | 9,58 | 10,13 | 9,20 | 9,60 | 1,21% | 13.742,00 |
| 10.06.2026 | 9,18 | 10,23 | 8,83 | 9,48 | 1,34% | 17.885,00 |
| 09.06.2026 | 10,93 | 11,09 | 8,78 | 9,36 | -11,75% | 31.071,00 |
| 08.06.2026 | 10,30 | 11,32 | 10,21 | 10,60 | 2,61% | 10.860,00 |
| 05.06.2026 | 12,83 | 12,97 | 10,25 | 10,33 | -24,38% | 25.209,00 |
| 04.06.2026 | 12,65 | 13,68 | 11,84 | 13,66 | 2,40% | 32.455,00 |
| 03.06.2026 | 12,15 | 13,59 | 11,42 | 13,34 | 11,91% | 35.401,00 |
| 02.06.2026 | 12,14 | 13,49 | 11,77 | 11,92 | -0,25% | 37.442,00 |
| 01.06.2026 | 10,50 | 12,40 | 10,02 | 11,95 | 13,27% | 51.846,00 |
| 29.05.2026 | 11,39 | 11,59 | 9,88 | 10,55 | -7,46% | 56.964,00 |
| 28.05.2026 | 11,12 | 11,64 | 10,85 | 11,40 | -0,61% | 19.460,00 |
| 27.05.2026 | 11,30 | 11,63 | 10,94 | 11,47 | 0,00% | 33.079,00 |
| 26.05.2026 | 12,89 | 13,26 | 11,31 | 11,47 | -12,38% | 29.646,00 |
| 25.05.2026 | 12,74 | 13,23 | 12,59 | 13,09 | 4,05% | 37.376,00 |
| 22.05.2026 | 13,18 | 13,45 | 12,43 | 12,58 | -1,49% | 21.739,00 |
| 21.05.2026 | 12,56 | 13,19 | 11,97 | 12,77 | 0,55% | 20.156,00 |
| 20.05.2026 | 11,49 | 13,13 | 11,45 | 12,70 | 12,59% | 23.615,00 |
| 19.05.2026 | 12,13 | 12,65 | 10,21 | 11,28 | -6,93% | 16.236,00 |
| 18.05.2026 | 13,61 | 15,58 | 11,44 | 12,12 | -13,49% | 17.077,00 |
| 15.05.2026 | 17,34 | 18,89 | 13,88 | 14,01 | -19,67% | 14.503,00 |
| 14.05.2026 | 12,25 | 17,65 | 11,78 | 17,44 | 41,67% | 79.467,00 |
| 13.05.2026 | 12,06 | 12,58 | 11,08 | 12,31 | 5,57% | 41.492,00 |
| 12.05.2026 | 11,89 | 12,83 | 11,06 | 11,66 | -1,19% | 45.807,00 |
| 11.05.2026 | 9,68 | 12,19 | 9,41 | 11,80 | 27,02% | 55.729,00 |
| 08.05.2026 | 8,17 | 10,03 | 8,17 | 9,29 | 13,85% | 66.151,00 |
| 07.05.2026 | 8,29 | 8,74 | 7,70 | 8,16 | -1,69% | 23.600,00 |
| 06.05.2026 | 8,55 | 9,29 | 7,54 | 8,30 | 5,40% | 56.945,00 |
| 05.05.2026 | 6,17 | 8,29 | 6,05 | 7,88 | 29,84% | 62.082,00 |
| 04.05.2026 | 6,44 | 6,70 | 6,06 | 6,07 | -0,08% | 44.714,00 |
| 30.04.2026 | 5,62 | 6,14 | 5,46 | 6,07 | 7,62% | 124.959,00 |
| 29.04.2026 | 6,87 | 7,06 | 5,47 | 5,64 | -17,72% | 162.057,00 |
| 28.04.2026 | 6,00 | 7,55 | 5,94 | 6,86 | 0,88% | 75.607,00 |
| 27.04.2026 | 13,30 | 14,80 | 6,40 | 6,80 | -47,16% | 86.840,00 |
| 24.04.2026 | 10,16 | 13,22 | 10,16 | 12,86 | 28,22% | 45.825,00 |
| 23.04.2026 | 10,39 | 10,61 | 9,22 | 10,03 | -7,39% | 28.016,00 |
| 22.04.2026 | 9,37 | 11,34 | 9,26 | 10,83 | 23,98% | 75.519,00 |
| 21.04.2026 | 7,47 | 9,41 | 7,43 | 8,74 | 18,84% | 73.683,00 |
| 20.04.2026 | 6,03 | 7,95 | 5,94 | 7,35 | 20,00% | 30.605,00 |
| 17.04.2026 | 6,21 | 6,39 | 6,07 | 6,13 | -1,92% | 11.390,00 |
| 16.04.2026 | 5,86 | 6,28 | 5,76 | 6,25 | 6,21% | - |
| 15.04.2026 | 5,85 | 6,08 | 5,66 | 5,88 | 3,25% | 66.726,00 |
| 14.04.2026 | 6,23 | 6,48 | 5,59 | 5,70 | -8,00% | 4.600,00 |
| 13.04.2026 | 5,88 | 6,61 | 5,75 | 6,19 | 4,03% | 760,00 |
| 10.04.2026 | 5,23 | 6,08 | 5,23 | 5,95 | 14,86% | 71.748,00 |
| 09.04.2026 | 5,38 | 5,52 | 5,08 | 5,18 | -3,00% | 3.500,00 |
| 08.04.2026 | 5,65 | 5,65 | 5,25 | 5,34 | 3,89% | 26.300,00 |
| 07.04.2026 | 5,19 | 5,30 | 4,91 | 5,14 | -4,10% | - |
| 02.04.2026 | 4,73 | 5,37 | 4,56 | 5,36 | 10,74% | 40.700,00 |
| 01.04.2026 | 5,14 | 5,31 | 4,82 | 4,84 | -6,20% | 77.200,00 |
| 31.03.2026 | 4,39 | 5,16 | 4,39 | 5,16 | 16,74% | 47.040,00 |
| 30.03.2026 | 4,59 | 4,90 | 4,26 | 4,42 | -2,32% | 68.800,00 |
| 27.03.2026 | 4,90 | 5,02 | 4,45 | 4,53 | -6,57% | 4.800,00 |
| 26.03.2026 | 5,27 | 5,28 | 4,73 | 4,84 | -8,19% | 3.800,00 |
| 25.03.2026 | 5,06 | 5,36 | 5,03 | 5,28 | 4,46% | 82.650,00 |
| 24.03.2026 | 5,24 | 5,37 | 4,96 | 5,05 | -3,35% | 15.000,00 |
| 23.03.2026 | 5,15 | 5,36 | 4,89 | 5,23 | 0,97% | 54.550,00 |
| 20.03.2026 | 5,49 | 5,53 | 5,05 | 5,18 | -4,34% | 10.800,00 |
| 19.03.2026 | 5,25 | 5,52 | 5,07 | 5,41 | 0,37% | 1.890,00 |
| 18.03.2026 | 5,77 | 5,86 | 5,34 | 5,39 | -5,69% | - |
| 17.03.2026 | 5,84 | 6,05 | 5,63 | 5,72 | -4,83% | 17.640,00 |
| 16.03.2026 | 6,05 | 6,46 | 5,82 | 6,01 | -0,33% | 74.009,00 |
| 13.03.2026 | 6,55 | 6,69 | 5,91 | 6,03 | -6,88% | 67.180,00 |
| 12.03.2026 | 6,33 | 7,22 | 6,26 | 6,47 | 0,94% | 97.864,00 |
| 11.03.2026 | 6,10 | 6,46 | 5,90 | 6,41 | 6,04% | 976,00 |
| 10.03.2026 | 5,70 | 6,22 | 5,70 | 6,05 | 5,59% | 19.353,00 |
| 09.03.2026 | 5,45 | 5,84 | 5,06 | 5,73 | 5,24% | 201.495,00 |
| 06.03.2026 | 5,81 | 6,12 | 5,40 | 5,44 | -5,14% | - |
| 05.03.2026 | 5,81 | 6,06 | 5,58 | 5,74 | -2,63% | 22.129,00 |
| 04.03.2026 | 5,76 | 6,27 | 5,71 | 5,89 | -2,89% | 135.000,00 |
| 03.03.2026 | 5,70 | 6,28 | 5,49 | 6,07 | 2,88% | 15.400,00 |
| 02.03.2026 | 4,89 | 5,92 | 4,78 | 5,90 | 16,04% | 18.949,00 |
| 27.02.2026 | 5,32 | 5,34 | 4,96 | 5,08 | -4,33% | 4.995,00 |
| 26.02.2026 | 5,39 | 5,44 | 5,08 | 5,31 | -1,58% | - |
| 25.02.2026 | 5,16 | 5,53 | 5,07 | 5,40 | 3,95% | 49.561,00 |
| 24.02.2026 | 4,69 | 5,21 | 4,64 | 5,19 | 10,78% | 173.380,00 |
| 23.02.2026 | 4,76 | 4,83 | 4,58 | 4,69 | -2,70% | 19.800,00 |
| 20.02.2026 | 4,78 | 5,06 | 4,62 | 4,82 | 1,80% | - |
| 19.02.2026 | 4,70 | 4,74 | 4,58 | 4,73 | -0,11% | - |
| 18.02.2026 | 4,68 | 4,92 | 4,65 | 4,74 | 1,72% | - |
| 17.02.2026 | 4,77 | 4,79 | 4,51 | 4,66 | -1,54% | 7.600,00 |
| 16.02.2026 | 4,74 | 4,76 | 4,71 | 4,73 | 1,03% | - |