6,830$
-8,20%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 7,50 | 7,70 | 6,80 | 6,83 | -8,20% | 12.338.130,00 |
| 12.03.2026 | 7,65 | 8,27 | 7,31 | 7,44 | 0,00% | 22.274.833,00 |
| 11.03.2026 | 6,96 | 7,47 | 6,92 | 7,44 | 6,29% | 9.069.119,00 |
| 10.03.2026 | 6,71 | 7,23 | 6,62 | 7,00 | 4,63% | 9.530.844,00 |
| 09.03.2026 | 6,12 | 6,78 | 6,00 | 6,69 | 6,53% | 6.812.174,00 |
| 06.03.2026 | 6,49 | 7,10 | 6,26 | 6,28 | -5,42% | 9.976.163,00 |
| 05.03.2026 | 6,58 | 7,03 | 6,45 | 6,64 | -2,92% | 6.358.912,00 |
| 04.03.2026 | 7,21 | 7,28 | 6,78 | 6,84 | -2,84% | 9.967.589,00 |
| 03.03.2026 | 6,57 | 7,31 | 6,55 | 7,04 | 1,88% | 16.614.365,00 |
| 02.03.2026 | 5,97 | 6,92 | 5,91 | 6,91 | 15,17% | 13.517.838,00 |
| 27.02.2026 | 5,99 | 6,19 | 5,85 | 6,00 | -3,85% | 4.664.600,00 |
| 26.02.2026 | 6,26 | 6,35 | 5,97 | 6,24 | -1,89% | 6.465.971,00 |
| 25.02.2026 | 6,20 | 6,52 | 6,12 | 6,36 | 4,09% | 5.341.104,00 |
| 24.02.2026 | 5,63 | 6,14 | 5,61 | 6,11 | 7,38% | 6.244.175,00 |
| 20.02.2026 | 5,47 | 5,97 | 5,47 | 5,69 | 2,15% | 5.108.932,00 |
| 19.02.2026 | 5,41 | 5,63 | 5,38 | 5,57 | -0,18% | 3.181.432,00 |
| 18.02.2026 | 5,58 | 5,82 | 5,48 | 5,58 | 1,09% | 3.991.401,00 |
| 17.02.2026 | 5,50 | 5,62 | 5,31 | 5,52 | -1,08% | 4.435.805,00 |
| 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% | 4.529.138,00 |
| 11.02.2026 | 6,00 | 6,03 | 5,68 | 5,83 | -0,17% | 4.841.491,00 |
| 10.02.2026 | 6,11 | 6,17 | 5,83 | 5,84 | -5,96% | 5.256.576,00 |
| 09.02.2026 | 5,75 | 6,23 | 5,70 | 6,21 | 5,79% | 6.994.682,00 |
| 06.02.2026 | 5,35 | 5,92 | 5,34 | 5,87 | 13,43% | 8.026.170,00 |
| 05.02.2026 | 5,39 | 5,55 | 5,13 | 5,18 | -7,75% | 9.566.012,00 |
| 04.02.2026 | 5,99 | 6,08 | 5,40 | 5,61 | -7,12% | 8.403.579,00 |
| 03.02.2026 | 6,14 | 6,23 | 5,71 | 6,04 | 3,42% | 8.021.331,00 |
| 02.02.2026 | 5,61 | 6,02 | 5,59 | 5,84 | 0,69% | 7.512.945,00 |
| 30.01.2026 | 5,80 | 6,21 | 5,70 | 5,80 | -2,52% | 8.149.156,00 |
| 29.01.2026 | 6,26 | 6,26 | 5,83 | 5,95 | -4,34% | 12.621.195,00 |
| 28.01.2026 | 6,78 | 6,79 | 6,15 | 6,22 | -8,39% | 13.434.156,00 |
| 27.01.2026 | 6,50 | 7,08 | 6,50 | 6,79 | 5,11% | 8.490.699,00 |
| 26.01.2026 | 6,90 | 7,05 | 6,43 | 6,46 | -6,92% | 14.147.385,00 |
| 22.01.2026 | 7,70 | 7,71 | 6,93 | 6,94 | -17,08% | 30.452.413,00 |
| 21.01.2026 | 8,53 | 8,72 | 7,76 | 8,37 | 1,45% | 8.319.348,00 |
| 20.01.2026 | 7,97 | 9,14 | 7,90 | 8,25 | -0,60% | 14.309.532,00 |
| 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 | 2,61% | 11.690.667,00 |
| 14.01.2026 | 7,00 | 8,26 | 6,88 | 8,10 | 13,43% | 12.174.990,00 |
| 13.01.2026 | 7,30 | 7,59 | 6,94 | 7,14 | -0,97% | 5.234.629,00 |
| 12.01.2026 | 7,16 | 7,34 | 6,77 | 7,21 | -2,44% | 7.029.814,00 |
| 09.01.2026 | 7,26 | 7,84 | 7,23 | 7,39 | 1,51% | 7.545.618,00 |
| 08.01.2026 | 7,34 | 7,41 | 7,01 | 7,28 | -2,28% | 5.150.211,00 |
| 07.01.2026 | 7,18 | 7,75 | 7,10 | 7,45 | 1,36% | 7.179.395,00 |
| 06.01.2026 | 7,43 | 7,50 | 7,23 | 7,35 | -1,14% | 5.230.250,00 |
| 05.01.2026 | 7,29 | 7,48 | 7,04 | 7,44 | 3,84% | 6.616.255,00 |
| 02.01.2026 | 6,66 | 7,19 | 6,49 | 7,16 | 13,11% | 7.910.309,00 |
| 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% | 3.963.506,00 |
| 29.12.2025 | 6,75 | 7,41 | 6,46 | 6,54 | -3,96% | 6.091.818,00 |
| 26.12.2025 | 6,96 | 6,99 | 6,56 | 6,81 | -2,99% | 4.618.684,00 |
| 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% | 7.198.716,00 |
| 22.12.2025 | 7,00 | 7,90 | 6,92 | 7,61 | 12,24% | 14.009.901,00 |
| 19.12.2025 | 6,23 | 6,83 | 6,18 | 6,78 | 10,44% | 6.156.990,00 |
| 18.12.2025 | 6,10 | 6,52 | 6,10 | 6,14 | 2,83% | 4.719.124,00 |
| 17.12.2025 | 6,23 | 6,59 | 5,96 | 5,97 | -1,73% | 6.230.540,00 |
| 16.12.2025 | 5,86 | 6,19 | 5,81 | 6,08 | 2,27% | 4.198.278,00 |
| 15.12.2025 | 6,50 | 6,59 | 5,85 | 5,94 | -8,62% | 8.844.601,00 |
| 12.12.2025 | 7,11 | 7,15 | 6,50 | 6,50 | -9,97% | 10.590.445,00 |
| 11.12.2025 | 7,09 | 7,48 | 6,89 | 7,22 | 1,12% | 8.687.314,00 |
| 10.12.2025 | 6,82 | 7,30 | 6,75 | 7,14 | 3,48% | 9.892.463,00 |
| 09.12.2025 | 6,10 | 6,94 | 6,05 | 6,90 | 10,84% | 8.956.394,00 |
| 08.12.2025 | 6,24 | 6,39 | 5,96 | 6,23 | 2,89% | 7.239.081,00 |
| 05.12.2025 | 6,18 | 6,27 | 5,90 | 6,05 | -5,02% | 8.376.917,00 |
| 04.12.2025 | 5,98 | 6,55 | 5,81 | 6,37 | 5,99% | 14.834.779,00 |
| 03.12.2025 | 5,39 | 6,08 | 5,19 | 6,01 | 28,42% | 22.369.818,00 |
| 02.12.2025 | 4,77 | 4,96 | 4,65 | 4,68 | 1,74% | 4.405.305,00 |
| 01.12.2025 | 4,79 | 4,87 | 4,60 | 4,60 | -7,07% | 2.975.536,00 |
| 28.11.2025 | 4,92 | 5,05 | 4,89 | 4,95 | 2,27% | 3.686.294,00 |
| 26.11.2025 | 4,83 | 4,90 | 4,56 | 4,84 | 3,64% | 4.911.450,00 |
| 25.11.2025 | 4,59 | 4,74 | 4,36 | 4,67 | 0,54% | 4.884.809,00 |
| 24.11.2025 | 4,30 | 4,66 | 4,25 | 4,65 | 9,81% | 5.396.806,00 |
| 20.11.2025 | 4,56 | 4,75 | 4,17 | 4,23 | -0,47% | 8.335.556,00 |
| 19.11.2025 | 4,32 | 4,39 | 4,17 | 4,25 | -0,93% | 5.854.692,00 |
| 18.11.2025 | 4,09 | 4,38 | 4,07 | 4,29 | 3,13% | 7.184.890,00 |
| 17.11.2025 | 4,39 | 4,50 | 4,11 | 4,16 | -11,49% | 6.058.949,00 |
| 13.11.2025 | 4,90 | 4,99 | 4,58 | 4,70 | -6,84% | 8.803.016,00 |
| 12.11.2025 | 5,28 | 5,37 | 4,91 | 5,05 | -4,27% | 9.181.006,00 |
| 11.11.2025 | 5,38 | 5,48 | 5,13 | 5,27 | 0,19% | 8.706.641,00 |
| 10.11.2025 | 5,71 | 5,74 | 5,25 | 5,26 | -2,23% | 8.755.056,00 |
| 07.11.2025 | 5,11 | 5,44 | 4,97 | 5,38 | 1,32% | 10.578.647,00 |
| 06.11.2025 | 6,13 | 6,15 | 5,30 | 5,31 | -12,01% | 13.429.410,00 |
| 05.11.2025 | 6,07 | 6,10 | 5,86 | 6,04 | 1,51% | 6.433.650,00 |
| 04.11.2025 | 6,25 | 6,45 | 5,80 | 5,95 | -10,20% | 14.116.886,00 |
| 03.11.2025 | 6,82 | 7,30 | 6,52 | 6,62 | 2,80% | 15.175.089,00 |
| 31.10.2025 | 6,49 | 6,76 | 6,28 | 6,44 | 1,26% | 10.434.081,00 |
| 30.10.2025 | 6,55 | 6,65 | 6,36 | 6,36 | -4,07% | 8.910.117,00 |
| 29.10.2025 | 7,12 | 7,12 | 6,50 | 6,63 | -6,22% | 15.810.776,00 |
| 28.10.2025 | 7,55 | 7,58 | 7,02 | 7,07 | -4,59% | 11.881.683,00 |
| 27.10.2025 | 8,21 | 8,22 | 7,37 | 7,41 | -9,96% | 19.922.583,00 |
| 24.10.2025 | 7,58 | 8,59 | 7,51 | 8,23 | 12,59% | 19.127.778,00 |
| 23.10.2025 | 7,28 | 7,94 | 7,12 | 7,31 | -0,81% | 11.044.477,00 |
| 22.10.2025 | 7,74 | 8,65 | 7,01 | 7,37 | -1,07% | 24.889.343,00 |
| 21.10.2025 | 7,90 | 8,17 | 7,29 | 7,45 | -1,84% | 11.589.014,00 |
| 20.10.2025 | 7,19 | 7,90 | 7,00 | 7,59 | 8,12% | 12.091.234,00 |
| 17.10.2025 | 7,40 | 7,56 | 6,98 | 7,02 | -7,14% | 10.189.964,00 |
| 16.10.2025 | 8,56 | 8,84 | 7,54 | 7,56 | -9,08% | 12.597.847,00 |
| 15.10.2025 | 9,37 | 9,41 | 7,91 | 8,32 | -7,97% | 19.568.277,00 |
| 14.10.2025 | 8,00 | 9,40 | 7,90 | 9,04 | 7,18% | 19.906.806,00 |