7,075€
0,35%
Echtzeit-Aktienkurs POET Technologies
Bid:
Ask:
Aktienkurse zur POET Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 7,09 | 7,22 | 6,98 | 7,05 | 0,21% | 44.200,00 |
| 20.08.2026 | 7,29 | 7,32 | 6,98 | 7,04 | -2,70% | 19.000,00 |
| 19.08.2026 | 7,23 | 7,49 | 6,93 | 7,23 | -1,36% | 51.280,00 |
| 18.08.2026 | 7,91 | 7,92 | 7,29 | 7,33 | -9,51% | 29.735,00 |
| 17.08.2026 | 8,40 | 8,62 | 8,04 | 8,10 | -2,06% | 13.140,00 |
| 14.08.2026 | 7,78 | 8,35 | 7,70 | 8,27 | 6,50% | 74.921,00 |
| 13.08.2026 | 7,72 | 8,23 | 7,58 | 7,77 | 1,37% | 77.555,00 |
| 12.08.2026 | 7,56 | 7,81 | 7,51 | 7,66 | 2,96% | 17.292,00 |
| 11.08.2026 | 7,44 | 7,55 | 7,28 | 7,44 | 0,27% | 26.400,00 |
| 10.08.2026 | 7,88 | 8,15 | 7,38 | 7,42 | -3,89% | 16.119,00 |
| 07.08.2026 | 7,46 | 8,04 | 7,46 | 7,72 | 4,11% | 14.143,00 |
| 06.08.2026 | 6,99 | 7,92 | 6,78 | 7,42 | 5,70% | 5.090,00 |
| 05.08.2026 | 7,52 | 7,72 | 7,00 | 7,02 | -6,03% | 11.905,00 |
| 04.08.2026 | 6,47 | 7,96 | 6,47 | 7,47 | 17,19% | 43.940,00 |
| 03.08.2026 | 6,15 | 6,43 | 5,77 | 6,37 | 4,94% | 2.360,00 |
| 31.07.2026 | 6,47 | 6,73 | 6,06 | 6,07 | -3,96% | 12.165,00 |
| 30.07.2026 | 5,67 | 6,32 | 5,62 | 6,32 | 13,26% | 2.550,00 |
| 29.07.2026 | 5,76 | 6,08 | 5,58 | 5,58 | -5,90% | 31.980,00 |
| 28.07.2026 | 6,04 | 6,14 | 5,53 | 5,93 | -5,12% | 4.650,00 |
| 27.07.2026 | 6,20 | 6,37 | 5,95 | 6,25 | 2,80% | 22.900,00 |
| 24.07.2026 | 6,71 | 6,75 | 6,04 | 6,08 | -9,12% | 25.075,00 |
| 23.07.2026 | 6,69 | 6,97 | 6,55 | 6,69 | -0,45% | 13.890,00 |
| 22.07.2026 | 7,29 | 7,29 | 6,72 | 6,72 | -7,31% | 29.673,00 |
| 21.07.2026 | 6,73 | 7,41 | 6,71 | 7,25 | 10,60% | 8.651,00 |
| 20.07.2026 | 6,55 | 6,78 | 6,45 | 6,56 | 1,63% | 32.490,00 |
| 17.07.2026 | 6,38 | 6,73 | 6,29 | 6,45 | -2,57% | 44.577,00 |
| 16.07.2026 | 7,23 | 7,24 | 6,54 | 6,62 | -9,38% | 8.570,00 |
| 15.07.2026 | 7,90 | 8,01 | 7,12 | 7,31 | -3,63% | 9.450,00 |
| 14.07.2026 | 7,18 | 7,64 | 7,13 | 7,58 | 8,75% | 17.535,00 |
| 13.07.2026 | 7,19 | 7,31 | 6,88 | 6,97 | -4,32% | 904,00 |
| 10.07.2026 | 7,68 | 7,68 | 7,22 | 7,29 | -4,40% | 16.474,00 |
| 09.07.2026 | 7,54 | 7,99 | 7,51 | 7,62 | 3,04% | 16.695,00 |
| 08.07.2026 | 7,29 | 7,72 | 6,89 | 7,40 | 1,86% | 27.458,00 |
| 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 |