19,590€
61,10%
Echtzeit-Aktienkurs POET TECHS INC.
Bid:
Ask:
Aktienkurse zur POET TECHS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,17 | 8,31 | 6,02 | 7,94 | 28,81% | 99.020,00 |
| 04.05.2026 | 6,44 | 6,70 | 6,05 | 6,16 | 2,41% | 55.444,00 |
| 30.04.2026 | 5,61 | 6,15 | 5,48 | 6,02 | 7,89% | 69.417,00 |
| 29.04.2026 | 6,89 | 7,04 | 5,46 | 5,58 | -18,43% | 123.369,00 |
| 28.04.2026 | 6,03 | 7,55 | 5,94 | 6,84 | 5,89% | 77.430,00 |
| 27.04.2026 | 13,50 | 14,81 | 6,41 | 6,46 | -49,69% | 539.191,00 |
| 24.04.2026 | 10,16 | 13,23 | 10,16 | 12,83 | 27,66% | 77.417,00 |
| 23.04.2026 | 10,42 | 10,61 | 9,21 | 10,05 | -7,63% | 48.353,00 |
| 22.04.2026 | 9,27 | 11,31 | 9,26 | 10,88 | 20,96% | 61.485,00 |
| 21.04.2026 | 7,49 | 9,42 | 7,48 | 9,00 | 23,13% | 44.868,00 |
| 20.04.2026 | 6,03 | 7,95 | 5,93 | 7,31 | 18,97% | 26.625,00 |
| 17.04.2026 | 6,16 | 6,39 | 6,06 | 6,14 | -1,21% | 13.038,00 |
| 16.04.2026 | 5,88 | 6,29 | 5,87 | 6,22 | 5,88% | 20.289,00 |
| 15.04.2026 | 5,83 | 6,08 | 5,66 | 5,87 | 3,80% | 17.442,00 |
| 14.04.2026 | 6,20 | 6,51 | 5,58 | 5,66 | -8,79% | 23.841,00 |
| 13.04.2026 | 5,87 | 6,62 | 5,85 | 6,20 | 2,99% | 55.218,00 |
| 10.04.2026 | 5,33 | 6,09 | 5,25 | 6,02 | 15,22% | 10.248,00 |
| 09.04.2026 | 5,23 | 5,53 | 5,15 | 5,23 | -2,15% | 3.262,00 |
| 08.04.2026 | 5,49 | 5,55 | 5,24 | 5,34 | 2,69% | 3.465,00 |
| 07.04.2026 | 5,22 | 5,31 | 4,91 | 5,20 | -1,14% | 21.855,00 |
| 02.04.2026 | 4,70 | 5,37 | 4,56 | 5,26 | 9,02% | 16.214,00 |
| 01.04.2026 | 5,16 | 5,33 | 4,80 | 4,83 | 1,69% | 34.163,00 |
| 31.03.2026 | 4,46 | 5,21 | 4,44 | 4,75 | 7,04% | 9.008,00 |
| 30.03.2026 | 4,55 | 4,78 | 4,26 | 4,43 | -2,31% | 18.999,00 |
| 27.03.2026 | 4,92 | 4,94 | 4,44 | 4,54 | -6,01% | 40.439,00 |
| 26.03.2026 | 5,24 | 5,29 | 4,72 | 4,83 | -8,65% | 21.714,00 |
| 25.03.2026 | 5,04 | 5,35 | 5,02 | 5,29 | 4,45% | 6.861,00 |
| 24.03.2026 | 5,29 | 5,34 | 4,94 | 5,06 | -3,34% | 12.729,00 |
| 23.03.2026 | 5,01 | 5,36 | 4,92 | 5,24 | -0,19% | 10.379,00 |
| 20.03.2026 | 5,55 | 5,55 | 5,03 | 5,25 | -3,41% | 43.598,00 |
| 19.03.2026 | 5,27 | 5,52 | 5,06 | 5,43 | 4,22% | 38.811,00 |
| 18.03.2026 | 5,79 | 5,87 | 5,15 | 5,21 | -8,52% | 3.649,00 |
| 17.03.2026 | 5,83 | 6,06 | 5,63 | 5,70 | -4,92% | 9.555,00 |
| 16.03.2026 | 6,07 | 6,47 | 5,80 | 5,99 | -0,91% | 11.584,00 |
| 13.03.2026 | 6,49 | 6,70 | 5,96 | 6,05 | -6,13% | 16.772,00 |
| 12.03.2026 | 6,38 | 7,21 | 6,28 | 6,44 | -0,39% | 18.108,00 |
| 11.03.2026 | 6,03 | 6,50 | 5,95 | 6,47 | 6,86% | 10.526,00 |
| 10.03.2026 | 5,71 | 6,21 | 5,70 | 6,05 | 5,58% | 8.205,00 |
| 09.03.2026 | 5,29 | 5,84 | 5,12 | 5,73 | 5,91% | 11.293,00 |
| 06.03.2026 | 5,80 | 6,13 | 5,39 | 5,41 | -5,67% | 9.914,00 |
| 05.03.2026 | 5,80 | 6,06 | 5,58 | 5,74 | -2,80% | 32.560,00 |
| 04.03.2026 | 5,79 | 6,30 | 5,77 | 5,90 | -2,24% | 15.401,00 |
| 03.03.2026 | 5,74 | 6,29 | 5,45 | 6,04 | 1,34% | 11.090,00 |
| 02.03.2026 | 4,77 | 5,96 | 4,76 | 5,96 | 17,69% | 49.681,00 |
| 27.02.2026 | 5,32 | 5,36 | 4,95 | 5,06 | -4,62% | 74.594,00 |
| 26.02.2026 | 5,37 | 5,45 | 5,07 | 5,31 | -2,03% | 67.310,00 |
| 25.02.2026 | 5,18 | 5,53 | 5,16 | 5,42 | 4,84% | 24.040,00 |
| 24.02.2026 | 4,72 | 5,20 | 4,64 | 5,17 | 10,25% | 22.598,00 |
| 23.02.2026 | 4,75 | 4,83 | 4,57 | 4,69 | -2,86% | 62.720,00 |
| 20.02.2026 | 4,77 | 5,06 | 4,62 | 4,82 | 1,97% | 7.625,00 |
| 19.02.2026 | 4,75 | 4,78 | 4,57 | 4,73 | -0,06% | 6.524,00 |
| 18.02.2026 | 4,71 | 4,92 | 4,65 | 4,73 | 1,07% | 23.480,00 |
| 17.02.2026 | 4,72 | 4,81 | 4,50 | 4,68 | -0,32% | 8.281,00 |
| 16.02.2026 | 4,72 | 4,75 | 4,68 | 4,70 | -0,57% | 18.141,00 |
| 13.02.2026 | 4,74 | 4,93 | 4,66 | 4,73 | -0,94% | 21.602,00 |
| 12.02.2026 | 5,03 | 5,09 | 4,66 | 4,77 | -2,75% | 26.627,00 |
| 11.02.2026 | 4,96 | 5,14 | 4,78 | 4,91 | -0,20% | 55.390,00 |
| 10.02.2026 | 5,21 | 5,31 | 4,90 | 4,92 | -5,93% | 2.760,00 |
| 09.02.2026 | 5,07 | 5,23 | 4,80 | 5,23 | 4,60% | 40.887,00 |
| 06.02.2026 | 4,47 | 5,01 | 4,35 | 5,00 | 14,62% | 29.690,00 |
| 05.02.2026 | 4,79 | 4,89 | 4,35 | 4,36 | -9,73% | 18.337,00 |
| 04.02.2026 | 5,16 | 5,22 | 4,58 | 4,83 | -6,07% | 7.048,00 |
| 03.02.2026 | 5,21 | 5,39 | 4,84 | 5,14 | 3,25% | 31.327,00 |
| 02.02.2026 | 4,78 | 5,09 | 4,67 | 4,98 | 1,38% | 9.614,00 |
| 30.01.2026 | 4,86 | 5,18 | 4,78 | 4,91 | -1,21% | 19.873,00 |
| 29.01.2026 | 5,32 | 5,38 | 4,88 | 4,97 | -7,10% | 40.681,00 |
| 28.01.2026 | 5,83 | 5,90 | 5,17 | 5,35 | -6,30% | 31.569,00 |
| 27.01.2026 | 5,68 | 5,91 | 5,46 | 5,71 | 5,35% | 11.708,00 |
| 26.01.2026 | 6,00 | 6,10 | 5,41 | 5,42 | -7,67% | 22.748,00 |
| 23.01.2026 | 6,17 | 6,21 | 5,71 | 5,87 | -3,22% | 30.983,00 |
| 22.01.2026 | 7,39 | 7,46 | 5,91 | 6,07 | -15,53% | 42.510,00 |
| 21.01.2026 | 7,31 | 7,42 | 6,64 | 7,18 | 2,06% | 15.260,00 |
| 20.01.2026 | 6,71 | 7,78 | 6,17 | 7,04 | 4,07% | 23.426,00 |
| 19.01.2026 | 7,19 | 7,34 | 6,73 | 6,76 | -5,59% | 9.785,00 |
| 16.01.2026 | 7,30 | 7,43 | 6,89 | 7,16 | 0,00% | 12.380,00 |
| 15.01.2026 | 7,05 | 7,53 | 6,96 | 7,16 | 3,62% | 22.849,00 |
| 14.01.2026 | 6,11 | 7,08 | 5,91 | 6,91 | 12,54% | 45.726,00 |
| 13.01.2026 | 6,19 | 6,49 | 5,96 | 6,14 | -0,73% | 24.790,00 |
| 12.01.2026 | 6,11 | 6,29 | 5,81 | 6,19 | -2,52% | 9.246,00 |
| 09.01.2026 | 6,15 | 6,74 | 6,13 | 6,35 | 1,68% | 15.660,00 |
| 08.01.2026 | 6,32 | 6,45 | 6,02 | 6,24 | -2,27% | 5.742,00 |
| 07.01.2026 | 6,20 | 6,64 | 6,09 | 6,39 | 1,51% | 14.180,00 |
| 06.01.2026 | 6,29 | 6,42 | 6,18 | 6,29 | -0,79% | 8.476,00 |
| 05.01.2026 | 6,17 | 6,38 | 6,02 | 6,34 | 3,68% | 7.908,00 |
| 02.01.2026 | 5,70 | 6,14 | 5,53 | 6,12 | 8,42% | 19.345,00 |
| 30.12.2025 | 5,65 | 5,78 | 5,60 | 5,64 | 0,00% | 1.987,00 |
| 29.12.2025 | 5,78 | 6,28 | 5,50 | 5,64 | -7,16% | 29.091,00 |
| 23.12.2025 | 6,25 | 6,43 | 5,98 | 6,08 | -6,18% | 17.630,00 |
| 22.12.2025 | 5,99 | 6,72 | 5,89 | 6,48 | 11,54% | 25.199,00 |
| 19.12.2025 | 5,31 | 5,83 | 5,29 | 5,81 | 10,78% | 45.411,00 |
| 18.12.2025 | 5,15 | 5,55 | 5,14 | 5,24 | 2,85% | 8.893,00 |
| 17.12.2025 | 5,19 | 5,61 | 5,06 | 5,10 | -1,16% | 18.202,00 |
| 16.12.2025 | 4,99 | 5,26 | 4,91 | 5,16 | 2,28% | 17.787,00 |
| 15.12.2025 | 5,55 | 5,67 | 4,98 | 5,04 | -9,03% | 31.805,00 |
| 12.12.2025 | 6,02 | 6,14 | 5,52 | 5,54 | -10,72% | 26.121,00 |
| 11.12.2025 | 5,92 | 6,37 | 5,82 | 6,21 | 1,55% | 28.438,00 |
| 10.12.2025 | 5,94 | 6,27 | 5,81 | 6,11 | 3,04% | 36.275,00 |
| 09.12.2025 | 5,31 | 5,96 | 5,20 | 5,93 | 10,74% | 19.068,00 |
| 08.12.2025 | 5,41 | 5,53 | 5,13 | 5,36 | 2,98% | 15.891,00 |
| 05.12.2025 | 5,32 | 5,43 | 5,07 | 5,20 | -4,94% | 9.988,00 |