5,500$
-0,90%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 5,48 | 5,73 | 5,38 | 5,55 | 1,09% | 3.100.170,00 |
| 29.09.2025 | 5,85 | 5,91 | 5,28 | 5,49 | -4,69% | 4.530.754,00 |
| 26.09.2025 | 6,59 | 6,59 | 5,70 | 5,76 | -6,95% | 5.546.968,00 |
| 25.09.2025 | 6,04 | 6,82 | 6,00 | 6,19 | 2,31% | 7.521.201,00 |
| 24.09.2025 | 6,58 | 6,70 | 6,01 | 6,05 | 0,83% | 6.711.659,00 |
| 23.09.2025 | 5,24 | 6,20 | 5,24 | 6,00 | 16,28% | 8.297.865,00 |
| 22.09.2025 | 5,15 | 5,21 | 5,03 | 5,16 | 0,00% | 1.339.395,00 |
| 19.09.2025 | 5,20 | 5,32 | 5,08 | 5,16 | -1,43% | 1.713.272,00 |
| 18.09.2025 | 5,18 | 5,33 | 5,17 | 5,24 | 1,85% | 1.126.594,00 |
| 17.09.2025 | 5,13 | 5,18 | 4,95 | 5,14 | 0,59% | 1.266.612,00 |
| 16.09.2025 | 5,10 | 5,18 | 5,02 | 5,11 | -0,68% | 938.155,00 |
| 15.09.2025 | 5,20 | 5,22 | 5,01 | 5,15 | -1,81% | 1.417.802,00 |
| 12.09.2025 | 5,43 | 5,43 | 5,14 | 5,24 | -1,69% | 1.057.933,00 |
| 11.09.2025 | 5,65 | 5,75 | 5,30 | 5,33 | -4,82% | 1.682.253,00 |
| 10.09.2025 | 5,30 | 5,62 | 5,30 | 5,60 | 5,07% | 1.390.106,00 |
| 09.09.2025 | 5,34 | 5,41 | 5,26 | 5,33 | -0,37% | 684.941,00 |
| 08.09.2025 | 5,32 | 5,46 | 5,28 | 5,35 | 1,33% | 918.575,00 |
| 05.09.2025 | 5,30 | 5,33 | 5,15 | 5,28 | 0,48% | 505.111,00 |
| 04.09.2025 | 5,07 | 5,28 | 5,07 | 5,26 | 2,64% | 776.249,00 |
| 03.09.2025 | 5,28 | 5,34 | 5,03 | 5,12 | -3,40% | 985.528,00 |
| 02.09.2025 | 5,17 | 5,33 | 5,05 | 5,30 | -1,12% | 1.166.681,00 |
| 29.08.2025 | 5,73 | 5,75 | 5,30 | 5,36 | -5,13% | 2.074.675,00 |
| 28.08.2025 | 5,37 | 5,75 | 5,34 | 5,65 | 5,02% | 1.734.354,00 |
| 27.08.2025 | 5,40 | 5,48 | 5,28 | 5,38 | -0,74% | 935.360,00 |
| 26.08.2025 | 5,30 | 5,52 | 5,30 | 5,42 | 1,31% | 753.832,00 |
| 25.08.2025 | 5,47 | 5,69 | 5,30 | 5,35 | 0,19% | 1.592.045,00 |
| 22.08.2025 | 5,07 | 5,38 | 4,97 | 5,34 | 5,33% | 1.335.381,00 |
| 21.08.2025 | 4,84 | 5,08 | 4,84 | 5,07 | 2,63% | 745.492,00 |
| 20.08.2025 | 4,82 | 4,95 | 4,68 | 4,94 | 0,82% | 1.263.488,00 |
| 19.08.2025 | 5,00 | 5,10 | 4,87 | 4,90 | -3,16% | 1.145.562,00 |
| 18.08.2025 | 4,96 | 5,10 | 4,81 | 5,06 | 0,40% | 1.528.248,00 |
| 15.08.2025 | 5,01 | 5,10 | 4,93 | 5,04 | -0,98% | 924.697,00 |
| 14.08.2025 | 5,00 | 5,11 | 4,93 | 5,09 | -2,49% | 1.550.222,00 |
| 13.08.2025 | 5,08 | 5,23 | 5,01 | 5,22 | 2,35% | 1.215.221,00 |
| 12.08.2025 | 5,31 | 5,40 | 4,90 | 5,10 | -7,38% | 3.770.660,00 |
| 11.08.2025 | 5,54 | 5,76 | 5,48 | 5,51 | 0,30% | 1.488.191,00 |
| 08.08.2025 | 5,35 | 5,53 | 5,31 | 5,49 | 2,43% | 1.149.625,00 |
| 07.08.2025 | 5,48 | 5,48 | 5,25 | 5,36 | -1,11% | 1.312.676,00 |
| 06.08.2025 | 5,54 | 5,58 | 5,27 | 5,42 | -1,63% | 1.173.314,00 |
| 05.08.2025 | 5,88 | 5,88 | 5,47 | 5,51 | -5,16% | 1.413.236,00 |
| 04.08.2025 | 5,50 | 5,83 | 5,47 | 5,81 | 7,59% | 1.509.828,00 |
| 01.08.2025 | 5,33 | 5,46 | 5,21 | 5,40 | -1,82% | 1.663.463,00 |
| 31.07.2025 | 5,82 | 5,94 | 5,48 | 5,50 | -4,35% | 1.798.773,00 |
| 30.07.2025 | 5,75 | 6,09 | 5,63 | 5,75 | 1,05% | 2.397.632,00 |
| 29.07.2025 | 5,89 | 5,93 | 5,64 | 5,69 | -3,07% | 2.321.934,00 |
| 28.07.2025 | 6,32 | 6,43 | 5,84 | 5,87 | -5,78% | 3.218.858,00 |
| 25.07.2025 | 6,26 | 6,32 | 6,02 | 6,23 | -0,16% | 1.866.816,00 |
| 24.07.2025 | 6,66 | 6,73 | 6,23 | 6,24 | -6,02% | 2.729.639,00 |
| 23.07.2025 | 6,39 | 6,95 | 6,33 | 6,64 | 6,41% | 3.429.555,00 |
| 22.07.2025 | 6,83 | 6,88 | 5,94 | 6,24 | -5,17% | 3.774.310,00 |
| 21.07.2025 | 6,40 | 6,98 | 6,35 | 6,58 | 4,94% | 3.895.924,00 |
| 18.07.2025 | 6,47 | 6,59 | 6,20 | 6,27 | -2,64% | 2.715.007,00 |
| 17.07.2025 | 6,61 | 6,65 | 6,27 | 6,44 | -3,74% | 4.221.728,00 |
| 16.07.2025 | 7,04 | 7,07 | 6,56 | 6,69 | -6,17% | 3.249.332,00 |
| 15.07.2025 | 7,60 | 7,61 | 7,00 | 7,13 | -4,17% | 3.348.051,00 |
| 14.07.2025 | 7,27 | 7,60 | 6,90 | 7,44 | 3,77% | 3.750.386,00 |
| 11.07.2025 | 6,90 | 7,27 | 6,61 | 7,17 | 2,28% | 3.351.021,00 |
| 10.07.2025 | 6,80 | 7,28 | 6,56 | 7,01 | 14,92% | 8.522.812,00 |
| 09.07.2025 | 5,30 | 6,18 | 5,21 | 6,10 | 18,33% | 4.358.908,00 |
| 08.07.2025 | 5,32 | 5,44 | 5,10 | 5,16 | -2,74% | 1.216.719,00 |
| 07.07.2025 | 5,38 | 5,50 | 5,11 | 5,30 | -8,15% | 3.102.862,00 |
| 03.07.2025 | 5,90 | 6,04 | 5,61 | 5,77 | 0,00% | 1.812.943,00 |
| 02.07.2025 | 5,23 | 5,86 | 5,15 | 5,77 | 10,33% | 2.770.291,00 |
| 01.07.2025 | 5,24 | 5,28 | 4,94 | 5,23 | 0,38% | 1.533.425,00 |
| 30.06.2025 | 5,44 | 5,58 | 5,16 | 5,21 | -0,19% | 1.636.622,00 |
| 27.06.2025 | 5,59 | 5,94 | 5,00 | 5,22 | -4,22% | 4.687.993,00 |
| 26.06.2025 | 5,38 | 5,71 | 5,22 | 5,45 | 7,50% | 4.321.554,00 |
| 25.06.2025 | 4,50 | 5,32 | 4,47 | 5,07 | 17,63% | 7.048.292,00 |
| 24.06.2025 | 4,07 | 4,39 | 4,01 | 4,31 | 8,84% | 2.050.821,00 |
| 23.06.2025 | 3,97 | 4,06 | 3,88 | 3,96 | -1,74% | 782.862,00 |
| 20.06.2025 | 4,10 | 4,14 | 3,95 | 4,03 | -1,47% | 743.232,00 |
| 18.06.2025 | 4,06 | 4,14 | 4,04 | 4,09 | 1,24% | 588.275,00 |
| 17.06.2025 | 4,19 | 4,19 | 4,02 | 4,04 | -3,58% | 657.047,00 |
| 16.06.2025 | 4,17 | 4,30 | 4,15 | 4,19 | 0,48% | 988.941,00 |
| 13.06.2025 | 4,05 | 4,17 | 4,05 | 4,17 | 0,97% | 665.819,00 |
| 12.06.2025 | 4,20 | 4,20 | 4,03 | 4,13 | -0,72% | 649.139,00 |
| 11.06.2025 | 4,27 | 4,37 | 4,12 | 4,16 | -2,35% | 978.044,00 |
| 10.06.2025 | 4,20 | 4,29 | 4,18 | 4,26 | 1,19% | 459.118,00 |
| 09.06.2025 | 4,23 | 4,23 | 4,10 | 4,21 | 0,48% | 655.543,00 |
| 06.06.2025 | 4,15 | 4,23 | 4,08 | 4,19 | 3,20% | 949.642,00 |
| 05.06.2025 | 4,48 | 4,49 | 4,05 | 4,06 | -9,38% | 1.767.362,00 |
| 04.06.2025 | 4,40 | 4,59 | 4,31 | 4,48 | 3,23% | 1.050.793,00 |
| 03.06.2025 | 4,22 | 4,39 | 4,06 | 4,34 | 3,83% | 859.572,00 |
| 02.06.2025 | 4,23 | 4,32 | 4,17 | 4,18 | -3,58% | 694.272,00 |
| 30.05.2025 | 4,39 | 4,43 | 4,15 | 4,34 | -1,70% | 842.576,00 |
| 29.05.2025 | 4,59 | 4,68 | 4,37 | 4,41 | 0,23% | 1.259.097,00 |
| 28.05.2025 | 4,61 | 4,63 | 4,31 | 4,40 | -3,51% | 945.166,00 |
| 27.05.2025 | 4,50 | 4,80 | 4,48 | 4,56 | 4,11% | 1.263.382,00 |
| 23.05.2025 | 4,38 | 4,46 | 4,32 | 4,38 | -1,35% | 506.928,00 |
| 22.05.2025 | 4,38 | 4,58 | 4,37 | 4,44 | 1,60% | 466.183,00 |
| 21.05.2025 | 4,67 | 4,81 | 4,37 | 4,37 | -6,42% | 1.525.099,00 |
| 20.05.2025 | 4,73 | 4,75 | 4,57 | 4,67 | -0,64% | 478.673,00 |
| 19.05.2025 | 4,57 | 4,75 | 4,46 | 4,70 | -0,21% | 504.467,00 |
| 16.05.2025 | 4,48 | 4,73 | 4,45 | 4,71 | 5,37% | 746.967,00 |
| 15.05.2025 | 4,42 | 4,49 | 4,29 | 4,47 | -0,45% | 372.695,00 |
| 14.05.2025 | 4,40 | 4,51 | 4,36 | 4,49 | 2,39% | 459.233,00 |
| 13.05.2025 | 4,48 | 4,48 | 4,24 | 4,39 | -1,68% | 720.195,00 |
| 12.05.2025 | 4,60 | 4,61 | 4,42 | 4,46 | -0,45% | 784.377,00 |
| 09.05.2025 | 4,48 | 4,60 | 4,39 | 4,48 | 1,36% | 751.473,00 |
| 08.05.2025 | 4,36 | 4,48 | 4,32 | 4,42 | 1,84% | 377.507,00 |