5,330$
-4,65%
Echtzeit-Aktienkurs POET Technologies
Bid:
Ask:
Aktienkurse zur POET Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,29 | 5,47 | 5,17 | 5,21 | -6,80% | 6.808.451,00 |
| 11.11.2026 | 5,51 | 5,80 | 5,35 | 5,59 | 10,26% | 10.622.412,00 |
| 10.11.2026 | 5,09 | 5,32 | 4,92 | 5,07 | -3,61% | 7.659.704,00 |
| 09.11.2026 | 5,08 | 5,43 | 4,90 | 5,26 | 3,75% | 8.842.595,00 |
| 06.11.2026 | 4,50 | 5,09 | 4,41 | 5,07 | 19,01% | 9.819.319,00 |
| 05.11.2026 | 4,69 | 4,73 | 4,00 | 4,26 | -12,70% | 13.680.911,00 |
| 04.11.2026 | 5,01 | 5,25 | 4,75 | 4,88 | -4,13% | 7.727.554,00 |
| 03.11.2026 | 5,03 | 5,22 | 4,92 | 5,09 | 6,15% | 7.281.959,00 |
| 02.11.2026 | 5,22 | 5,23 | 4,78 | 4,80 | -7,79% | 8.127.417,00 |
| 30.10.2026 | 5,24 | 5,31 | 4,95 | 5,20 | -8,13% | 9.016.806,00 |
| 29.10.2026 | 5,69 | 5,87 | 5,58 | 5,66 | -3,08% | 8.193.324,00 |
| 28.10.2026 | 5,75 | 5,85 | 5,63 | 5,84 | 2,64% | 6.562.094,00 |
| 27.10.2026 | 5,52 | 5,73 | 5,42 | 5,69 | 5,96% | 6.119.547,00 |
| 26.10.2026 | 5,46 | 5,58 | 5,26 | 5,37 | -1,65% | 5.603.960,00 |
| 23.10.2026 | 5,35 | 5,52 | 5,26 | 5,46 | 2,44% | 4.690.080,00 |
| 22.10.2026 | 5,38 | 5,55 | 5,22 | 5,33 | -6,00% | 7.666.025,00 |
| 21.10.2026 | 5,75 | 5,75 | 5,62 | 5,67 | 1,98% | 5.905.241,00 |
| 20.10.2026 | 5,40 | 5,67 | 5,30 | 5,56 | 0,72% | 6.668.338,00 |
| 19.10.2026 | 5,73 | 5,74 | 5,45 | 5,52 | 1,66% | 6.927.904,00 |
| 16.10.2026 | 5,87 | 5,98 | 5,42 | 5,43 | -1,45% | 12.086.839,00 |
| 15.10.2026 | 5,52 | 5,52 | 5,51 | 5,51 | -5,65% | 60.500,00 |
| 14.10.2026 | 6,12 | 6,16 | 5,78 | 5,84 | -7,59% | 12.205.956,00 |
| 13.10.2026 | 6,21 | 6,37 | 6,13 | 6,32 | -1,40% | 8.150.931,00 |
| 12.10.2026 | 6,81 | 6,87 | 6,40 | 6,41 | -8,03% | 10.665.952,00 |
| 09.10.2026 | 7,26 | 7,26 | 6,87 | 6,97 | -0,99% | 7.756.751,00 |
| 08.10.2026 | 7,22 | 7,26 | 6,82 | 7,04 | -5,06% | 11.944.963,00 |
| 07.10.2026 | 7,54 | 7,60 | 7,24 | 7,42 | -3,83% | 10.260.414,00 |
| 06.10.2026 | 7,91 | 8,19 | 7,64 | 7,71 | -1,28% | 8.123.480,00 |
| 05.10.2026 | 7,82 | 7,83 | 7,49 | 7,81 | 0,26% | 7.411.464,00 |
| 02.10.2026 | 7,80 | 8,20 | 7,66 | 7,79 | 1,96% | 8.478.119,00 |
| 01.10.2026 | 7,56 | 7,80 | 7,39 | 7,64 | 2,14% | 7.722.379,00 |
| 30.09.2026 | 7,76 | 7,80 | 7,45 | 7,48 | -2,48% | 6.950.837,00 |
| 29.09.2026 | 7,71 | 7,93 | 7,54 | 7,67 | 3,51% | 6.907.644,00 |
| 28.09.2026 | 7,59 | 7,67 | 7,32 | 7,41 | -4,63% | 9.056.438,00 |
| 25.09.2026 | 7,88 | 7,94 | 7,68 | 7,77 | 0,26% | 4.114.858,00 |
| 24.09.2026 | 7,67 | 7,82 | 7,55 | 7,75 | -0,64% | 6.803.949,00 |
| 23.09.2026 | 8,10 | 8,14 | 7,80 | 7,80 | -4,53% | 8.017.807,00 |
| 22.09.2026 | 8,18 | 8,29 | 8,02 | 8,17 | -2,85% | 10.120.916,00 |
| 21.09.2026 | 8,13 | 8,65 | 8,01 | 8,41 | 7,82% | 12.887.498,00 |
| 18.09.2026 | 7,63 | 7,83 | 7,45 | 7,80 | 3,86% | 7.118.055,00 |
| 17.09.2026 | 7,69 | 7,77 | 7,46 | 7,51 | 1,49% | 6.485.687,00 |
| 16.09.2026 | 7,43 | 7,48 | 7,18 | 7,40 | 2,64% | 5.729.665,00 |
| 15.09.2026 | 7,43 | 7,51 | 7,20 | 7,21 | -2,96% | 6.278.856,00 |
| 14.09.2026 | 7,39 | 7,68 | 7,35 | 7,43 | -6,54% | 8.840.796,00 |
| 11.09.2026 | 7,76 | 8,11 | 7,67 | 7,95 | 4,61% | 8.151.359,00 |
| 10.09.2026 | 7,73 | 7,94 | 7,57 | 7,60 | -5,00% | 6.886.908,00 |
| 09.09.2026 | 8,20 | 8,33 | 7,96 | 8,00 | -3,73% | 8.653.605,00 |
| 08.09.2026 | 8,00 | 8,75 | 8,00 | 8,31 | 4,92% | 17.803.677,00 |
| 04.09.2026 | 7,47 | 7,93 | 7,38 | 7,92 | 8,05% | 11.087.958,00 |
| 03.09.2026 | 7,27 | 7,40 | 7,10 | 7,33 | 0,55% | 6.172.755,00 |
| 02.09.2026 | 7,13 | 7,30 | 7,02 | 7,29 | 2,68% | 5.597.566,00 |
| 01.09.2026 | 7,20 | 7,34 | 7,05 | 7,10 | -4,83% | 7.649.828,00 |
| 31.08.2026 | 7,55 | 7,69 | 7,40 | 7,46 | -0,53% | 5.159.030,00 |
| 28.08.2026 | 8,09 | 8,09 | 7,49 | 7,50 | -8,42% | 10.700.880,00 |
| 27.08.2026 | 8,37 | 8,42 | 8,10 | 8,19 | 1,36% | 7.492.773,00 |
| 26.08.2026 | 7,98 | 8,18 | 7,82 | 8,08 | 0,00% | 5.414.543,00 |
| 25.08.2026 | 7,99 | 8,09 | 7,83 | 8,08 | 4,26% | 4.972.046,00 |
| 24.08.2026 | 8,00 | 8,01 | 7,68 | 7,75 | -6,06% | 9.424.753,00 |
| 21.08.2026 | 8,30 | 8,43 | 8,14 | 8,25 | -0,24% | 5.886.992,00 |
| 20.08.2026 | 8,43 | 8,50 | 8,14 | 8,27 | -2,01% | 6.774.128,00 |
| 19.08.2026 | 8,56 | 8,67 | 8,08 | 8,44 | -0,47% | 7.709.950,00 |
| 18.08.2026 | 8,78 | 9,08 | 8,43 | 8,48 | -9,79% | 11.628.807,00 |
| 17.08.2026 | 9,74 | 10,00 | 9,29 | 9,40 | -1,88% | 11.717.445,00 |
| 14.08.2026 | 8,92 | 9,67 | 8,91 | 9,58 | 7,52% | 16.318.935,00 |
| 13.08.2026 | 8,80 | 9,50 | 8,70 | 8,91 | 0,45% | 17.387.049,00 |
| 12.08.2026 | 8,98 | 9,05 | 8,65 | 8,87 | 3,26% | 10.066.127,00 |
| 11.08.2026 | 8,54 | 8,68 | 8,38 | 8,59 | 0,35% | 10.749.512,00 |
| 10.08.2026 | 9,09 | 9,25 | 8,50 | 8,56 | -3,93% | 14.232.893,00 |
| 07.08.2026 | 8,99 | 9,17 | 8,61 | 8,91 | 4,45% | 17.179.898,00 |
| 06.08.2026 | 7,93 | 9,14 | 7,80 | 8,53 | 5,44% | 18.714.865,00 |
| 05.08.2026 | 8,24 | 8,53 | 8,06 | 8,09 | -5,60% | 9.598.500,00 |
| 04.08.2026 | 8,35 | 8,68 | 8,13 | 8,57 | 16,44% | 24.203.809,00 |
| 03.08.2026 | 6,72 | 7,40 | 6,65 | 7,36 | 5,29% | 9.812.637,00 |
| 31.07.2026 | 7,67 | 7,74 | 6,97 | 6,99 | -3,98% | 11.832.074,00 |
| 30.07.2026 | 6,76 | 7,30 | 6,68 | 7,28 | 14,29% | 9.807.372,00 |
| 29.07.2026 | 6,71 | 6,93 | 6,36 | 6,37 | -5,77% | 9.462.325,00 |
| 28.07.2026 | 6,71 | 6,80 | 6,28 | 6,76 | -4,65% | 10.598.130,00 |
| 27.07.2026 | 6,99 | 7,23 | 6,75 | 7,09 | 2,90% | 9.617.636,00 |
| 24.07.2026 | 7,53 | 7,55 | 6,86 | 6,89 | -9,34% | 13.706.116,00 |
| 23.07.2026 | 7,53 | 7,93 | 7,51 | 7,60 | -0,65% | 8.626.437,00 |
| 22.07.2026 | 8,06 | 8,21 | 7,63 | 7,65 | -8,60% | 12.102.863,00 |
| 21.07.2026 | 7,82 | 8,45 | 7,77 | 8,37 | 12,05% | 14.424.428,00 |
| 20.07.2026 | 7,57 | 7,75 | 7,35 | 7,47 | 1,08% | 9.826.667,00 |
| 17.07.2026 | 7,35 | 7,70 | 7,19 | 7,39 | -3,65% | 14.596.529,00 |
| 16.07.2026 | 7,93 | 8,06 | 7,47 | 7,67 | -7,26% | 16.298.216,00 |
| 15.07.2026 | 8,97 | 9,15 | 8,14 | 8,27 | -6,13% | 14.901.164,00 |
| 14.07.2026 | 8,38 | 8,85 | 8,25 | 8,81 | 10,13% | 13.404.485,00 |
| 13.07.2026 | 8,22 | 8,27 | 7,82 | 8,00 | -3,73% | 11.630.342,00 |
| 10.07.2026 | 8,57 | 8,60 | 8,24 | 8,31 | -4,48% | 8.477.131,00 |
| 09.07.2026 | 8,75 | 9,15 | 8,68 | 8,70 | 2,23% | 11.866.896,00 |
| 08.07.2026 | 8,24 | 8,82 | 8,13 | 8,51 | 2,90% | 10.412.731,00 |
| 07.07.2026 | 8,53 | 8,78 | 8,06 | 8,27 | -7,60% | 12.590.473,00 |
| 06.07.2026 | 8,92 | 9,25 | 8,77 | 8,95 | 2,17% | 9.758.406,00 |
| 02.07.2026 | 9,70 | 10,01 | 8,52 | 8,76 | -9,69% | 18.466.531,00 |
| 01.07.2026 | 9,96 | 10,07 | 9,53 | 9,70 | -5,64% | 15.603.997,00 |
| 30.06.2026 | 9,84 | 10,38 | 9,62 | 10,28 | 4,37% | 15.180.355,00 |
| 29.06.2026 | 9,58 | 10,06 | 8,68 | 9,85 | 4,34% | 24.443.591,00 |
| 26.06.2026 | 9,89 | 9,97 | 9,30 | 9,44 | -6,81% | 22.101.700,00 |
| 25.06.2026 | 10,97 | 11,10 | 9,59 | 10,13 | -4,97% | 20.535.537,00 |
| 24.06.2026 | 10,81 | 11,65 | 10,35 | 10,66 | -0,65% | 22.015.227,00 |