5,040$
-0,98%
Echtzeit-Aktienkurs POET TECHS INC.
Bid:
Ask:
Aktienkurse zur POET TECHS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 5,01 | 5,10 | 4,93 | 5,04 | -0,98% | 912.599,00 |
| 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 | -7,37% | 3.770.660,00 |
| 11.08.2025 | 5,54 | 5,76 | 5,48 | 5,51 | 0,29% | 1.488.191,00 |
| 08.08.2025 | 5,35 | 5,53 | 5,31 | 5,49 | 2,43% | 1.138.129,00 |
| 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% | 1.640.562,00 |
| 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% | 1.859.166,00 |
| 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% | 2.694.389,00 |
| 17.07.2025 | 6,61 | 6,65 | 6,27 | 6,44 | -3,74% | 4.221.727,00 |
| 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% | 3.331.787,00 |
| 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 | 0,00% | 1.636.622,00 |
| 27.06.2025 | 5,59 | 5,94 | 5,00 | 5,21 | -4,40% | 4.666.660,00 |
| 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% | 741.178,00 |
| 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% | 661.695,00 |
| 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% | 943.251,00 |
| 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% | 838.864,00 |
| 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 | 4,82 | 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% | 726.017,00 |
| 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% | 749.595,00 |
| 08.05.2025 | 4,36 | 4,48 | 4,32 | 4,42 | 1,84% | 377.507,00 |
| 07.05.2025 | 4,26 | 4,38 | 4,25 | 4,34 | 2,36% | 784.713,00 |
| 06.05.2025 | 4,28 | 4,28 | 4,10 | 4,24 | -1,62% | 284.274,00 |
| 05.05.2025 | 4,27 | 4,50 | 4,25 | 4,31 | -0,69% | 441.886,00 |
| 02.05.2025 | 4,20 | 4,48 | 4,15 | 4,34 | 4,58% | 905.369,00 |
| 01.05.2025 | 4,21 | 4,24 | 4,10 | 4,15 | 1,47% | 303.139,00 |
| 30.04.2025 | 3,98 | 4,10 | 3,78 | 4,09 | 0,49% | 353.310,00 |
| 29.04.2025 | 4,31 | 4,31 | 4,05 | 4,07 | -5,57% | 514.249,00 |
| 28.04.2025 | 4,17 | 4,65 | 4,17 | 4,31 | 4,87% | 1.610.032,00 |
| 25.04.2025 | 3,99 | 4,14 | 3,99 | 4,11 | 1,23% | 372.043,00 |
| 24.04.2025 | 3,95 | 4,11 | 3,94 | 4,06 | 3,57% | 381.474,00 |
| 23.04.2025 | 4,00 | 4,08 | 3,89 | 3,92 | 1,55% | 503.459,00 |
| 22.04.2025 | 3,75 | 3,89 | 3,67 | 3,86 | 3,62% | 525.094,00 |
| 21.04.2025 | 3,74 | 3,74 | 3,58 | 3,73 | -1,32% | 378.218,00 |
| 17.04.2025 | 3,73 | 3,83 | 3,72 | 3,78 | 0,40% | 341.843,00 |
| 16.04.2025 | 3,69 | 3,81 | 3,65 | 3,76 | -1,05% | 305.809,00 |
| 15.04.2025 | 3,92 | 3,98 | 3,72 | 3,80 | -2,06% | 591.921,00 |
| 14.04.2025 | 3,94 | 4,00 | 3,80 | 3,88 | 4,02% | 739.302,00 |
| 11.04.2025 | 3,68 | 3,76 | 3,53 | 3,73 | 1,91% | 459.013,00 |
| 10.04.2025 | 3,67 | 3,81 | 3,55 | 3,66 | -3,94% | 529.598,00 |
| 09.04.2025 | 3,15 | 3,82 | 3,09 | 3,81 | 19,06% | 1.556.853,00 |
| 08.04.2025 | 3,51 | 3,57 | 3,10 | 3,20 | -3,76% | 855.435,00 |
| 07.04.2025 | 3,24 | 3,58 | 3,20 | 3,33 | -7,64% | 1.723.845,00 |
| 04.04.2025 | 3,80 | 3,95 | 3,48 | 3,60 | -11,44% | 1.466.081,00 |
| 03.04.2025 | 3,43 | 4,14 | 3,42 | 4,07 | 5,31% | 1.407.302,00 |
| 02.04.2025 | 3,61 | 3,97 | 3,55 | 3,86 | 5,18% | 565.911,00 |
| 01.04.2025 | 3,62 | 3,80 | 3,46 | 3,67 | -3,04% | 924.473,00 |
| 31.03.2025 | 3,76 | 3,85 | 3,62 | 3,79 | -3,20% | 799.885,00 |
| 28.03.2025 | 4,00 | 4,02 | 3,85 | 3,91 | -3,22% | 873.517,00 |
| 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 |