7,060€
-1,94%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 7,27 | 7,31 | 6,89 | 7,01 | -2,71% | 600,00 |
| 07.07.2026 | 7,85 | 7,85 | 7,05 | 7,20 | -9,49% | 4.059,00 |
| 06.07.2026 | 8,04 | 8,10 | 7,74 | 7,96 | -2,99% | 3.411,00 |
| 03.07.2026 | 7,70 | 8,50 | 7,70 | 8,20 | 7,54% | 547,00 |
| 02.07.2026 | 8,51 | 8,74 | 7,46 | 7,63 | -11,18% | 3.069,00 |
| 01.07.2026 | 8,92 | 9,05 | 8,38 | 8,59 | -3,81% | 2.605,00 |
| 30.06.2026 | 8,64 | 9,09 | 8,46 | 8,93 | 2,88% | 1.966,00 |
| 29.06.2026 | 8,30 | 8,77 | 7,64 | 8,68 | 5,15% | 2.476,00 |
| 26.06.2026 | 8,65 | 8,82 | 8,17 | 8,25 | -7,09% | 747,00 |
| 25.06.2026 | 9,75 | 9,95 | 8,42 | 8,88 | -3,22% | 1.461,00 |
| 24.06.2026 | 9,68 | 10,27 | 9,08 | 9,18 | -3,88% | 1.439,00 |
| 23.06.2026 | 10,03 | 10,29 | 9,47 | 9,55 | -9,53% | 1.559,00 |
| 22.06.2026 | 10,53 | 11,11 | 10,25 | 10,55 | -0,85% | 2.315,00 |
| 19.06.2026 | 10,61 | 10,64 | 10,61 | 10,64 | 1,33% | - |
| 18.06.2026 | 10,76 | 10,83 | 10,11 | 10,50 | -3,58% | 3.927,00 |
| 17.06.2026 | 11,05 | 11,39 | 10,65 | 10,89 | -1,09% | 561,00 |
| 16.06.2026 | 12,22 | 12,52 | 10,99 | 11,01 | -8,55% | 1.109,00 |
| 15.06.2026 | 11,16 | 12,96 | 11,07 | 12,04 | 11,28% | 10.368,00 |
| 12.06.2026 | 9,85 | 11,16 | 9,56 | 10,82 | 13,60% | 4.423,00 |
| 11.06.2026 | 9,70 | 10,12 | 9,19 | 9,53 | 0,26% | 1.803,00 |
| 10.06.2026 | 9,17 | 10,21 | 8,80 | 9,50 | 1,66% | 3.039,00 |
| 09.06.2026 | 10,94 | 11,09 | 8,78 | 9,35 | -13,55% | 10.468,00 |
| 08.06.2026 | 10,46 | 11,31 | 10,21 | 10,81 | 0,37% | 5.660,00 |
| 05.06.2026 | 12,85 | 12,97 | 10,26 | 10,77 | -20,22% | 5.570,00 |
| 04.06.2026 | 12,70 | 13,68 | 11,85 | 13,50 | 2,97% | 4.160,00 |
| 03.06.2026 | 12,23 | 13,58 | 11,44 | 13,11 | 10,54% | 3.669,00 |
| 02.06.2026 | 11,99 | 13,49 | 11,77 | 11,86 | -3,58% | 9.029,00 |
| 01.06.2026 | 10,52 | 12,40 | 10,02 | 12,30 | 18,27% | 7.371,00 |
| 29.05.2026 | 11,41 | 11,59 | 9,88 | 10,40 | -7,14% | 8.829,00 |
| 28.05.2026 | 11,03 | 11,63 | 10,83 | 11,20 | -0,09% | 1.178,00 |
| 27.05.2026 | 11,26 | 11,64 | 10,93 | 11,21 | -1,58% | 1.828,00 |
| 26.05.2026 | 12,89 | 13,26 | 11,30 | 11,39 | -12,18% | 3.417,00 |
| 25.05.2026 | 12,58 | 13,26 | 12,58 | 12,97 | 2,94% | 50,00 |
| 22.05.2026 | 13,05 | 13,45 | 12,44 | 12,60 | 0,00% | 2.700,00 |
| 21.05.2026 | 12,52 | 13,18 | 11,97 | 12,60 | -0,63% | 5.682,00 |
| 20.05.2026 | 11,39 | 13,16 | 11,37 | 12,68 | 13,11% | 8.156,00 |
| 19.05.2026 | 12,19 | 12,65 | 10,22 | 11,21 | -6,04% | 7.405,00 |
| 18.05.2026 | 13,66 | 15,57 | 11,45 | 11,93 | -15,03% | 9.070,00 |
| 15.05.2026 | 18,57 | 18,90 | 13,86 | 14,04 | -16,92% | 17.386,00 |
| 14.05.2026 | 12,12 | 17,45 | 11,78 | 16,90 | 37,62% | 22.199,00 |
| 13.05.2026 | 12,11 | 12,57 | 11,07 | 12,28 | 4,60% | 4.956,00 |
| 12.05.2026 | 11,83 | 12,82 | 11,06 | 11,74 | -1,51% | 11.578,00 |
| 11.05.2026 | 9,76 | 12,20 | 9,41 | 11,92 | 29,14% | 13.823,00 |
| 08.05.2026 | 8,28 | 10,04 | 8,15 | 9,23 | 12,63% | 10.245,00 |
| 07.05.2026 | 8,12 | 8,74 | 7,68 | 8,20 | -0,91% | 1.130,00 |
| 06.05.2026 | 7,93 | 9,29 | 7,54 | 8,27 | 5,48% | 14.802,00 |
| 05.05.2026 | 6,17 | 8,29 | 6,05 | 7,84 | 28,31% | 9.458,00 |
| 04.05.2026 | 6,33 | 6,70 | 6,06 | 6,11 | 3,04% | 7.157,00 |
| 30.04.2026 | 5,53 | 6,07 | 5,49 | 5,93 | 6,75% | 14.854,00 |
| 29.04.2026 | 6,83 | 7,07 | 5,48 | 5,56 | -18,31% | 10.963,00 |
| 28.04.2026 | 6,01 | 7,55 | 5,85 | 6,80 | -0,07% | 15.275,00 |
| 27.04.2026 | 13,58 | 14,78 | 6,40 | 6,81 | -47,81% | 32.540,00 |
| 24.04.2026 | 10,19 | 13,21 | 10,14 | 13,04 | 29,75% | 13.702,00 |
| 23.04.2026 | 10,44 | 10,66 | 9,13 | 10,05 | -6,77% | 8.292,00 |
| 22.04.2026 | 9,26 | 11,25 | 9,00 | 10,78 | 25,20% | 21.404,00 |
| 21.04.2026 | 7,41 | 9,36 | 7,40 | 8,61 | 16,90% | 6.632,00 |
| 20.04.2026 | 6,03 | 7,91 | 5,92 | 7,37 | 18,41% | 3.204,00 |
| 17.04.2026 | 6,15 | 6,42 | 6,10 | 6,22 | 1,47% | 2.205,00 |
| 16.04.2026 | 5,88 | 6,28 | 5,74 | 6,13 | 6,15% | 650,00 |
| 15.04.2026 | 5,66 | 6,08 | 5,66 | 5,78 | 0,96% | 3.451,00 |
| 14.04.2026 | 6,22 | 6,50 | 5,59 | 5,72 | -9,57% | 1.833,00 |
| 13.04.2026 | 5,84 | 6,62 | 5,75 | 6,33 | 18,89% | 7.454,00 |
| 10.04.2026 | 5,28 | 5,37 | 5,22 | 5,32 | 0,09% | - |
| 09.04.2026 | 5,31 | 5,52 | 5,20 | 5,32 | -2,92% | 30,00 |
| 08.04.2026 | 5,48 | 5,65 | 5,38 | 5,48 | 10,89% | 2.395,00 |
| 07.04.2026 | 5,19 | 5,30 | 4,92 | 4,94 | -5,41% | 90,00 |
| 02.04.2026 | 4,65 | 5,26 | 4,57 | 5,22 | 7,30% | 1.300,00 |
| 01.04.2026 | 4,75 | 5,31 | 4,75 | 4,87 | 2,75% | 803,00 |
| 31.03.2026 | 4,44 | 4,87 | 4,39 | 4,74 | 6,29% | 700,00 |
| 30.03.2026 | 4,51 | 4,89 | 4,25 | 4,46 | -0,78% | 3.940,00 |
| 27.03.2026 | 4,84 | 5,02 | 4,45 | 4,49 | -7,42% | 17.601,00 |
| 26.03.2026 | 5,28 | 5,28 | 4,73 | 4,85 | -6,10% | 2.290,00 |
| 25.03.2026 | 5,12 | 5,36 | 5,03 | 5,17 | 3,71% | 1.240,00 |
| 24.03.2026 | 5,21 | 5,37 | 4,95 | 4,98 | -4,69% | - |
| 23.03.2026 | 5,06 | 5,35 | 4,90 | 5,23 | 0,97% | 2.050,00 |
| 20.03.2026 | 5,52 | 5,60 | 5,06 | 5,18 | -3,90% | 168,00 |
| 19.03.2026 | 5,25 | 5,52 | 5,07 | 5,39 | 0,56% | 356,00 |
| 18.03.2026 | 5,76 | 5,85 | 5,36 | 5,36 | -6,30% | - |
| 17.03.2026 | 5,86 | 6,06 | 5,63 | 5,72 | -4,19% | 2.800,00 |
| 16.03.2026 | 6,12 | 6,50 | 5,81 | 5,97 | -1,65% | 31.300,00 |
| 13.03.2026 | 6,58 | 6,70 | 5,95 | 6,07 | -6,04% | 1.470,00 |
| 12.03.2026 | 6,46 | 7,21 | 6,15 | 6,46 | 0,70% | 6.113,00 |
| 11.03.2026 | 6,07 | 6,45 | 5,90 | 6,41 | 6,13% | 2,00 |
| 10.03.2026 | 5,70 | 6,20 | 5,68 | 6,04 | 5,04% | 2.012,00 |
| 09.03.2026 | 5,45 | 5,82 | 5,07 | 5,75 | 0,35% | 2.662,00 |
| 06.03.2026 | 5,76 | 6,13 | 5,49 | 5,73 | 1,33% | - |
| 05.03.2026 | 5,84 | 6,06 | 5,57 | 5,66 | -4,15% | 806,00 |
| 04.03.2026 | 5,75 | 6,30 | 5,64 | 5,90 | -1,50% | 11.815,00 |
| 03.03.2026 | 5,77 | 6,07 | 5,44 | 5,99 | 3,54% | 3.688,00 |
| 02.03.2026 | 5,02 | 5,88 | 4,78 | 5,79 | 14,90% | 1.804,00 |
| 27.02.2026 | 5,35 | 5,36 | 4,95 | 5,04 | -2,33% | 30,00 |
| 26.02.2026 | 5,43 | 5,44 | 5,08 | 5,16 | -3,82% | 270,00 |
| 25.02.2026 | 5,16 | 5,52 | 5,03 | 5,36 | 3,98% | - |
| 24.02.2026 | 4,69 | 5,18 | 4,64 | 5,16 | 10,27% | - |
| 23.02.2026 | 4,82 | 4,84 | 4,64 | 4,68 | -2,81% | - |
| 20.02.2026 | 4,74 | 5,07 | 4,60 | 4,81 | 4,23% | 250,00 |
| 19.02.2026 | 4,70 | 4,74 | 4,58 | 4,62 | -4,25% | - |
| 18.02.2026 | 4,70 | 4,92 | 4,63 | 4,82 | 3,99% | 500,00 |
| 17.02.2026 | 4,69 | 4,78 | 4,51 | 4,64 | -2,16% | 1.500,00 |
| 16.02.2026 | 4,71 | 4,74 | 4,71 | 4,74 | 0,05% | - |