15,760$
4,37%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 13,56 | 15,50 | 12,40 | 15,10 | 28,84% | 78.851.211,00 |
| 23.04.2026 | 11,82 | 12,34 | 10,77 | 11,72 | -8,22% | 45.812.655,00 |
| 22.04.2026 | 11,53 | 12,95 | 11,31 | 12,77 | 24,59% | 84.228.384,00 |
| 21.04.2026 | 9,03 | 11,09 | 8,98 | 10,25 | 19,32% | 59.126.114,00 |
| 20.04.2026 | 7,32 | 9,38 | 7,32 | 8,59 | 18,32% | 45.081.046,00 |
| 17.04.2026 | 7,51 | 7,54 | 7,14 | 7,26 | -1,09% | 9.873.197,00 |
| 16.04.2026 | 7,04 | 7,41 | 7,00 | 7,34 | 5,31% | 10.409.532,00 |
| 15.04.2026 | 6,89 | 7,17 | 6,67 | 6,97 | 3,87% | 10.703.496,00 |
| 14.04.2026 | 7,50 | 7,61 | 6,57 | 6,71 | -8,08% | 23.226.281,00 |
| 13.04.2026 | 7,13 | 7,75 | 7,03 | 7,30 | 3,69% | 21.557.782,00 |
| 10.04.2026 | 6,24 | 7,14 | 6,22 | 7,04 | 15,79% | 18.197.423,00 |
| 09.04.2026 | 6,19 | 6,46 | 6,03 | 6,08 | -2,25% | 6.834.185,00 |
| 08.04.2026 | 6,47 | 6,51 | 6,10 | 6,22 | 4,36% | 6.990.143,00 |
| 07.04.2026 | 5,95 | 5,98 | 5,67 | 5,96 | -1,97% | 7.340.619,00 |
| 06.04.2026 | 6,11 | 6,40 | 6,02 | 6,08 | -0,49% | 7.737.677,00 |
| 02.04.2026 | 5,34 | 6,19 | 5,32 | 6,11 | 9,11% | 9.542.763,00 |
| 01.04.2026 | 5,99 | 6,19 | 5,56 | 5,60 | -5,72% | 10.133.295,00 |
| 31.03.2026 | 5,39 | 5,97 | 5,26 | 5,94 | 16,93% | 12.889.662,00 |
| 30.03.2026 | 5,23 | 5,25 | 4,87 | 5,08 | -2,12% | 9.109.363,00 |
| 27.03.2026 | 5,42 | 5,44 | 5,12 | 5,19 | -5,46% | 7.918.159,00 |
| 26.03.2026 | 5,94 | 5,94 | 5,44 | 5,49 | -10,00% | 9.738.137,00 |
| 25.03.2026 | 5,85 | 6,21 | 5,85 | 6,10 | 6,27% | 8.746.498,00 |
| 24.03.2026 | 5,91 | 6,11 | 5,72 | 5,74 | -5,28% | 7.767.204,00 |
| 23.03.2026 | 6,00 | 6,23 | 5,88 | 6,06 | 2,19% | 7.664.939,00 |
| 20.03.2026 | 6,11 | 6,35 | 5,81 | 5,93 | -4,82% | 7.778.239,00 |
| 19.03.2026 | 5,95 | 6,41 | 5,81 | 6,23 | 0,81% | 8.405.235,00 |
| 18.03.2026 | 6,49 | 6,64 | 6,17 | 6,18 | -5,94% | 9.564.854,00 |
| 17.03.2026 | 6,77 | 6,99 | 6,48 | 6,57 | -4,92% | 9.938.616,00 |
| 16.03.2026 | 7,13 | 7,45 | 6,65 | 6,91 | 1,17% | 14.326.024,00 |
| 13.03.2026 | 7,50 | 7,70 | 6,80 | 6,83 | -8,20% | 12.457.586,00 |
| 12.03.2026 | 7,65 | 8,27 | 7,31 | 7,44 | 0,00% | 22.425.008,00 |
| 11.03.2026 | 6,96 | 7,47 | 6,92 | 7,44 | 6,29% | 9.779.288,00 |
| 10.03.2026 | 6,71 | 7,23 | 6,62 | 7,00 | 4,63% | 9.536.332,00 |
| 09.03.2026 | 6,10 | 6,78 | 6,00 | 6,69 | 6,53% | 6.823.519,00 |
| 06.03.2026 | 6,49 | 7,10 | 6,26 | 6,28 | -5,42% | 9.985.767,00 |
| 05.03.2026 | 6,58 | 7,03 | 6,45 | 6,64 | -2,92% | 6.362.949,00 |
| 04.03.2026 | 7,21 | 7,28 | 6,78 | 6,84 | -2,84% | 9.976.221,00 |
| 03.03.2026 | 6,57 | 7,31 | 6,55 | 7,04 | 1,88% | 16.616.272,00 |
| 02.03.2026 | 5,98 | 6,92 | 5,91 | 6,91 | 15,17% | 13.526.353,00 |
| 27.02.2026 | 5,99 | 6,19 | 5,85 | 6,00 | -3,85% | 4.674.837,00 |
| 26.02.2026 | 6,26 | 6,35 | 5,97 | 6,24 | -1,89% | 6.480.153,00 |
| 25.02.2026 | 6,20 | 6,52 | 6,12 | 6,36 | 4,09% | 5.349.771,00 |
| 24.02.2026 | 5,63 | 6,14 | 5,61 | 6,11 | 10,69% | 6.245.444,00 |
| 23.02.2026 | 5,57 | 5,61 | 5,39 | 5,52 | -2,99% | 3.136.686,00 |
| 20.02.2026 | 5,47 | 5,97 | 5,47 | 5,69 | 2,15% | 5.205.133,00 |
| 19.02.2026 | 5,41 | 5,63 | 5,38 | 5,57 | -0,18% | 3.201.458,00 |
| 18.02.2026 | 5,58 | 5,82 | 5,48 | 5,58 | 1,09% | 4.036.503,00 |
| 17.02.2026 | 5,50 | 5,62 | 5,31 | 5,52 | -1,08% | 4.453.064,00 |
| 13.02.2026 | 5,65 | 5,85 | 5,50 | 5,58 | -1,24% | 5.452.597,00 |
| 12.02.2026 | 6,00 | 6,00 | 5,53 | 5,65 | -3,09% | 4.651.551,00 |
| 11.02.2026 | 6,00 | 6,03 | 5,68 | 5,83 | -0,17% | 4.901.322,00 |
| 10.02.2026 | 6,11 | 6,17 | 5,83 | 5,84 | -5,96% | 5.462.605,00 |
| 09.02.2026 | 5,75 | 6,23 | 5,70 | 6,21 | 5,79% | 7.681.187,00 |
| 06.02.2026 | 5,35 | 5,92 | 5,34 | 5,87 | 13,43% | 8.307.044,00 |
| 05.02.2026 | 5,39 | 5,55 | 5,13 | 5,18 | -7,75% | 9.856.797,00 |
| 04.02.2026 | 5,99 | 6,08 | 5,40 | 5,61 | -7,12% | 8.518.482,00 |
| 03.02.2026 | 6,14 | 6,23 | 5,71 | 6,04 | 3,42% | 8.131.663,00 |
| 02.02.2026 | 5,61 | 6,02 | 5,59 | 5,84 | 0,69% | 7.672.633,00 |
| 30.01.2026 | 5,80 | 6,21 | 5,70 | 5,80 | -2,52% | 8.272.246,00 |
| 29.01.2026 | 6,26 | 6,26 | 5,83 | 5,95 | -4,34% | 12.884.868,00 |
| 28.01.2026 | 6,78 | 6,79 | 6,15 | 6,22 | -8,39% | 14.549.177,00 |
| 27.01.2026 | 6,50 | 7,08 | 6,50 | 6,79 | 5,11% | 8.689.019,00 |
| 26.01.2026 | 6,90 | 7,05 | 6,43 | 6,46 | -6,51% | 14.766.809,00 |
| 23.01.2026 | 7,18 | 7,19 | 6,71 | 6,91 | -0,43% | 14.171.305,00 |
| 22.01.2026 | 7,70 | 7,71 | 6,93 | 6,94 | -17,08% | 31.008.441,00 |
| 21.01.2026 | 8,53 | 8,72 | 7,76 | 8,37 | 1,58% | 8.447.977,00 |
| 20.01.2026 | 7,97 | 9,14 | 7,87 | 8,24 | -0,72% | 14.433.325,00 |
| 16.01.2026 | 8,46 | 8,64 | 7,98 | 8,30 | -0,12% | 7.008.890,00 |
| 15.01.2026 | 8,30 | 8,73 | 8,16 | 8,31 | 2,72% | 11.808.607,00 |
| 14.01.2026 | 7,00 | 8,26 | 6,88 | 8,09 | 13,31% | 12.459.114,00 |
| 13.01.2026 | 7,30 | 7,59 | 6,94 | 7,14 | -0,97% | 5.290.911,00 |
| 12.01.2026 | 7,16 | 7,34 | 6,77 | 7,21 | -2,44% | 7.212.262,00 |
| 09.01.2026 | 7,26 | 7,84 | 7,23 | 7,39 | 1,51% | 7.618.011,00 |
| 08.01.2026 | 7,34 | 7,41 | 7,01 | 7,28 | -2,28% | 5.205.638,00 |
| 07.01.2026 | 7,18 | 7,75 | 7,10 | 7,45 | 1,36% | 7.986.920,00 |
| 06.01.2026 | 7,43 | 7,50 | 7,23 | 7,35 | -1,08% | 5.370.078,00 |
| 05.01.2026 | 7,29 | 7,48 | 7,04 | 7,43 | 3,77% | 6.682.716,00 |
| 02.01.2026 | 6,66 | 7,19 | 6,49 | 7,16 | 13,11% | 7.999.208,00 |
| 31.12.2025 | 6,45 | 6,50 | 6,19 | 6,33 | -2,91% | 4.887.670,00 |
| 30.12.2025 | 6,61 | 6,87 | 6,49 | 6,52 | -0,31% | 4.088.923,00 |
| 29.12.2025 | 6,75 | 7,41 | 6,46 | 6,54 | -3,96% | 6.209.831,00 |
| 26.12.2025 | 6,96 | 6,99 | 6,56 | 6,81 | -2,99% | 4.698.468,00 |
| 24.12.2025 | 7,16 | 7,16 | 6,66 | 7,02 | -1,82% | 4.313.850,00 |
| 23.12.2025 | 7,36 | 7,58 | 7,02 | 7,15 | -6,04% | 7.343.852,00 |
| 22.12.2025 | 7,00 | 7,90 | 6,92 | 7,61 | 12,24% | 14.172.362,00 |
| 19.12.2025 | 6,23 | 6,83 | 6,18 | 6,78 | 10,60% | 6.384.984,00 |
| 18.12.2025 | 6,10 | 6,52 | 6,10 | 6,13 | 2,68% | 4.846.257,00 |
| 17.12.2025 | 6,23 | 6,59 | 5,96 | 5,97 | -1,65% | 7.085.701,00 |
| 16.12.2025 | 5,86 | 6,19 | 5,81 | 6,07 | 2,19% | 4.230.906,00 |
| 15.12.2025 | 6,50 | 6,59 | 5,85 | 5,94 | -8,62% | 9.008.588,00 |
| 12.12.2025 | 7,11 | 7,15 | 6,50 | 6,50 | -9,97% | 10.871.266,00 |
| 11.12.2025 | 7,09 | 7,48 | 6,89 | 7,22 | 0,98% | 8.995.842,00 |
| 10.12.2025 | 6,82 | 7,30 | 6,75 | 7,15 | 3,62% | 10.220.523,00 |
| 09.12.2025 | 6,10 | 6,94 | 6,05 | 6,90 | 10,75% | 9.204.689,00 |
| 08.12.2025 | 6,24 | 6,39 | 5,96 | 6,23 | 2,98% | 7.351.946,00 |
| 05.12.2025 | 6,18 | 6,27 | 5,90 | 6,05 | -5,02% | 8.477.375,00 |
| 04.12.2025 | 5,98 | 6,55 | 5,81 | 6,37 | 5,99% | 14.987.122,00 |
| 03.12.2025 | 5,39 | 6,08 | 5,19 | 6,01 | 28,42% | 22.837.177,00 |
| 02.12.2025 | 4,77 | 4,96 | 4,65 | 4,68 | 1,52% | 4.524.525,00 |
| 01.12.2025 | 4,79 | 4,87 | 4,60 | 4,61 | -6,87% | 3.009.700,00 |