3,770$
-3,58%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 3,76 | 3,78 | 3,63 | 3,77 | -3,58% | 58.426,00 |
| 28.03.2025 | 4,00 | 4,02 | 3,85 | 3,91 | -3,22% | 875.046,00 |
| 27.03.2025 | 4,07 | 4,13 | 3,97 | 4,04 | -4,49% | 843.482,00 |
| 26.03.2025 | 4,44 | 4,44 | 4,17 | 4,23 | -3,64% | 665.976,00 |
| 25.03.2025 | 4,27 | 4,57 | 4,24 | 4,39 | 5,78% | 1.582.248,00 |
| 24.03.2025 | 4,11 | 4,21 | 4,02 | 4,15 | 1,97% | 809.422,00 |
| 21.03.2025 | 4,25 | 4,25 | 3,89 | 4,07 | -4,68% | 1.572.292,00 |
| 20.03.2025 | 3,95 | 4,65 | 3,90 | 4,27 | 10,48% | 4.628.643,00 |
| 19.03.2025 | 3,97 | 4,03 | 3,82 | 3,87 | -4,57% | 1.105.977,00 |
| 18.03.2025 | 3,97 | 4,21 | 3,82 | 4,05 | 1,00% | 1.375.331,00 |
| 17.03.2025 | 3,95 | 4,06 | 3,90 | 4,01 | 2,04% | 585.676,00 |
| 14.03.2025 | 3,63 | 3,99 | 3,59 | 3,93 | 11,17% | 1.051.906,00 |
| 13.03.2025 | 3,64 | 3,73 | 3,48 | 3,54 | -4,20% | 590.638,00 |
| 12.03.2025 | 3,56 | 3,76 | 3,55 | 3,69 | 6,96% | 956.064,00 |
| 11.03.2025 | 3,34 | 3,49 | 3,25 | 3,45 | 5,02% | 648.938,00 |
| 10.03.2025 | 3,42 | 3,50 | 3,15 | 3,29 | -8,50% | 1.081.790,00 |
| 07.03.2025 | 3,36 | 3,60 | 3,36 | 3,59 | 5,43% | 735.020,00 |
| 06.03.2025 | 3,46 | 3,59 | 3,30 | 3,41 | -5,42% | 767.182,00 |
| 05.03.2025 | 3,52 | 3,62 | 3,46 | 3,60 | 1,12% | 559.879,00 |
| 04.03.2025 | 3,14 | 3,67 | 3,10 | 3,56 | 3,19% | 1.999.875,00 |
| 03.03.2025 | 4,03 | 4,03 | 3,39 | 3,45 | -12,33% | 2.054.778,00 |
| 28.02.2025 | 3,80 | 4,00 | 3,71 | 3,94 | 1,94% | 1.197.336,00 |
| 27.02.2025 | 4,20 | 4,33 | 3,85 | 3,86 | -9,39% | 1.370.204,00 |
| 26.02.2025 | 4,05 | 4,32 | 4,02 | 4,26 | 7,17% | 1.193.389,00 |
| 25.02.2025 | 4,11 | 4,16 | 3,81 | 3,98 | -4,45% | 1.868.073,00 |
| 24.02.2025 | 4,50 | 4,50 | 4,10 | 4,16 | -5,45% | 1.821.778,00 |
| 21.02.2025 | 4,75 | 4,79 | 4,37 | 4,40 | -6,78% | 1.630.633,00 |
| 20.02.2025 | 4,80 | 4,86 | 4,66 | 4,72 | -3,08% | 1.014.243,00 |
| 19.02.2025 | 4,74 | 4,99 | 4,69 | 4,87 | 2,74% | 1.115.223,00 |
| 18.02.2025 | 5,00 | 5,07 | 4,73 | 4,74 | -3,66% | 1.672.209,00 |
| 14.02.2025 | 5,21 | 5,21 | 4,82 | 4,92 | -4,28% | 1.707.471,00 |
| 13.02.2025 | 4,95 | 5,23 | 4,88 | 5,14 | 3,21% | 1.496.486,00 |
| 12.02.2025 | 4,88 | 5,15 | 4,62 | 4,98 | 0,40% | 1.235.796,00 |
| 11.02.2025 | 5,14 | 5,30 | 4,92 | 4,96 | -3,50% | 1.412.159,00 |
| 10.02.2025 | 4,86 | 5,38 | 4,80 | 5,14 | 10,78% | 2.983.913,00 |
| 07.02.2025 | 4,82 | 4,94 | 4,59 | 4,64 | -5,11% | 1.219.745,00 |
| 06.02.2025 | 5,04 | 5,15 | 4,79 | 4,89 | -2,78% | 1.343.605,00 |
| 05.02.2025 | 4,79 | 5,07 | 4,62 | 5,03 | 6,12% | 1.152.741,00 |
| 04.02.2025 | 4,65 | 4,80 | 4,52 | 4,74 | 3,61% | 874.259,00 |
| 03.02.2025 | 4,34 | 4,65 | 4,00 | 4,58 | -4,09% | 1.647.116,00 |
| 31.01.2025 | 4,85 | 5,21 | 4,67 | 4,77 | 2,36% | 2.280.073,00 |
| 30.01.2025 | 4,64 | 4,77 | 4,59 | 4,66 | 1,97% | 886.376,00 |
| 29.01.2025 | 4,77 | 4,78 | 4,46 | 4,57 | -4,19% | 1.682.761,00 |
| 28.01.2025 | 4,91 | 4,96 | 4,59 | 4,77 | 0,63% | 1.128.992,00 |
| 27.01.2025 | 4,93 | 4,95 | 4,54 | 4,74 | -9,71% | 2.544.140,00 |
| 24.01.2025 | 5,23 | 5,46 | 5,10 | 5,25 | 0,57% | 1.181.556,00 |
| 23.01.2025 | 5,37 | 5,42 | 5,08 | 5,22 | -4,22% | 1.560.236,00 |
| 22.01.2025 | 5,73 | 5,76 | 5,31 | 5,45 | -0,73% | 1.856.759,00 |
| 21.01.2025 | 5,15 | 5,56 | 5,07 | 5,49 | 10,91% | 2.533.017,00 |
| 17.01.2025 | 5,00 | 5,09 | 4,80 | 4,95 | -0,20% | 1.271.679,00 |
| 16.01.2025 | 5,15 | 5,22 | 4,81 | 4,96 | -1,39% | 1.088.563,00 |
| 15.01.2025 | 5,05 | 5,14 | 4,83 | 5,03 | 4,79% | 1.570.502,00 |
| 14.01.2025 | 4,89 | 4,95 | 4,68 | 4,80 | 4,58% | 1.929.687,00 |
| 13.01.2025 | 4,81 | 4,84 | 4,45 | 4,59 | -8,93% | 2.833.021,00 |
| 10.01.2025 | 5,26 | 5,32 | 4,93 | 5,04 | -8,45% | 2.445.566,00 |
| 08.01.2025 | 5,90 | 5,90 | 5,29 | 5,51 | -8,25% | 2.775.436,00 |
| 07.01.2025 | 6,29 | 6,29 | 5,87 | 6,00 | -2,60% | 2.040.101,00 |
| 06.01.2025 | 6,98 | 7,00 | 6,14 | 6,16 | -8,74% | 3.932.156,00 |
| 03.01.2025 | 6,43 | 6,85 | 6,26 | 6,75 | 9,40% | 3.470.425,00 |
| 02.01.2025 | 6,24 | 6,54 | 5,91 | 6,17 | 3,70% | 2.356.689,00 |
| 31.12.2024 | 6,60 | 6,75 | 5,81 | 5,95 | -6,45% | 3.358.282,00 |
| 30.12.2024 | 6,80 | 6,88 | 6,31 | 6,36 | -8,62% | 2.823.914,00 |
| 27.12.2024 | 7,27 | 7,34 | 6,63 | 6,96 | -8,30% | 4.885.738,00 |
| 26.12.2024 | 5,84 | 7,79 | 5,75 | 7,59 | 31,77% | 11.615.576,00 |
| 24.12.2024 | 5,00 | 5,87 | 4,93 | 5,76 | 18,52% | 4.405.568,00 |
| 23.12.2024 | 4,80 | 4,93 | 4,56 | 4,86 | 2,10% | 1.404.774,00 |
| 20.12.2024 | 4,75 | 4,91 | 4,48 | 4,76 | -1,04% | 1.728.702,00 |
| 19.12.2024 | 5,21 | 5,29 | 4,74 | 4,81 | -0,41% | 2.616.977,00 |
| 18.12.2024 | 4,45 | 5,34 | 4,45 | 4,83 | 8,78% | 5.073.093,00 |
| 17.12.2024 | 4,69 | 4,69 | 4,37 | 4,44 | -3,06% | 1.496.508,00 |
| 16.12.2024 | 4,33 | 4,83 | 4,33 | 4,58 | 7,76% | 3.149.148,00 |
| 13.12.2024 | 4,42 | 4,44 | 4,11 | 4,25 | -2,30% | 1.801.928,00 |
| 12.12.2024 | 4,80 | 4,86 | 4,20 | 4,35 | -9,56% | 3.393.949,00 |
| 11.12.2024 | 4,99 | 5,17 | 4,66 | 4,81 | -4,18% | 2.195.547,00 |
| 10.12.2024 | 5,21 | 5,30 | 4,95 | 5,02 | -3,28% | 1.564.355,00 |
| 09.12.2024 | 5,30 | 5,68 | 5,12 | 5,19 | 1,17% | 2.824.584,00 |
| 06.12.2024 | 4,87 | 5,29 | 4,74 | 5,13 | 6,65% | 2.344.569,00 |
| 05.12.2024 | 5,08 | 5,14 | 4,70 | 4,81 | -6,24% | 3.923.657,00 |
| 04.12.2024 | 5,69 | 5,79 | 4,97 | 5,13 | -3,57% | 3.126.656,00 |
| 03.12.2024 | 5,09 | 5,39 | 4,73 | 5,32 | 7,47% | 3.331.680,00 |
| 02.12.2024 | 5,61 | 5,83 | 4,89 | 4,95 | -8,50% | 3.614.226,00 |
| 29.11.2024 | 5,10 | 5,52 | 5,01 | 5,41 | 9,96% | 2.138.161,00 |
| 27.11.2024 | 4,76 | 5,16 | 4,61 | 4,92 | -2,77% | 2.611.985,00 |
| 26.11.2024 | 4,37 | 5,35 | 4,33 | 5,06 | 19,06% | 5.196.163,00 |
| 25.11.2024 | 4,12 | 4,68 | 4,10 | 4,25 | 5,99% | 3.190.101,00 |
| 22.11.2024 | 4,01 | 4,08 | 3,87 | 4,01 | -0,25% | 1.012.370,00 |
| 21.11.2024 | 3,98 | 4,13 | 3,86 | 4,02 | 2,29% | 329.228,00 |
| 20.11.2024 | 4,06 | 4,18 | 3,84 | 3,93 | -3,44% | 891.182,00 |
| 19.11.2024 | 3,74 | 4,16 | 3,65 | 4,07 | 11,51% | 1.960.085,00 |
| 18.11.2024 | 3,79 | 3,83 | 3,58 | 3,65 | 0,27% | 974.436,00 |
| 15.11.2024 | 3,75 | 3,78 | 3,53 | 3,64 | -5,21% | 1.612.004,00 |
| 14.11.2024 | 3,90 | 3,99 | 3,73 | 3,84 | -0,65% | 935.188,00 |
| 13.11.2024 | 3,95 | 4,00 | 3,78 | 3,87 | -3,50% | 969.512,00 |
| 12.11.2024 | 3,85 | 4,03 | 3,77 | 4,01 | 5,26% | 1.024.099,00 |
| 11.11.2024 | 4,03 | 4,04 | 3,73 | 3,81 | -5,82% | 1.614.911,00 |
| 08.11.2024 | 4,29 | 4,32 | 3,92 | 4,04 | -4,49% | 1.436.354,00 |
| 07.11.2024 | 3,90 | 4,26 | 3,84 | 4,23 | 12,20% | 2.103.636,00 |
| 06.11.2024 | 3,67 | 3,81 | 3,65 | 3,77 | 3,57% | 952.622,00 |
| 05.11.2024 | 3,59 | 3,68 | 3,56 | 3,64 | 1,11% | 563.655,00 |
| 04.11.2024 | 3,65 | 3,68 | 3,46 | 3,60 | -2,17% | 944.256,00 |