4,755$
-1,14%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,75 | 4,91 | 4,48 | 4,76 | -1,14% | 1.711.347,00 |
| 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% | 1.484.370,00 |
| 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% | 1.795.162,00 |
| 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% | 2.323.041,00 |
| 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% | 2.128.182,00 |
| 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 | 2,04% | 959.123,00 |
| 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% | 1.599.986,00 |
| 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% | 1.430.478,00 |
| 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 |
| 01.11.2024 | 3,79 | 3,82 | 3,65 | 3,68 | -2,26% | 654.611,00 |
| 31.10.2024 | 3,88 | 3,88 | 3,67 | 3,77 | -3,46% | 822.078,00 |
| 30.10.2024 | 3,75 | 4,01 | 3,75 | 3,90 | 2,90% | 1.058.719,00 |
| 29.10.2024 | 3,86 | 3,88 | 3,66 | 3,79 | -0,79% | 960.758,00 |
| 28.10.2024 | 3,93 | 3,95 | 3,77 | 3,82 | -0,52% | 766.530,00 |
| 25.10.2024 | 4,03 | 4,13 | 3,81 | 3,84 | -2,78% | 866.429,00 |
| 24.10.2024 | 3,87 | 4,08 | 3,87 | 3,95 | 3,67% | 729.715,00 |
| 23.10.2024 | 3,92 | 3,93 | 3,72 | 3,81 | -2,06% | 684.620,00 |
| 22.10.2024 | 4,00 | 4,03 | 3,80 | 3,89 | -2,75% | 898.208,00 |
| 21.10.2024 | 4,11 | 4,15 | 3,93 | 4,00 | -0,99% | 1.281.802,00 |
| 18.10.2024 | 4,15 | 4,26 | 3,96 | 4,04 | -1,94% | 1.000.055,00 |
| 17.10.2024 | 4,34 | 4,45 | 3,84 | 4,12 | -1,20% | 2.914.784,00 |
| 16.10.2024 | 3,71 | 4,17 | 3,66 | 4,17 | 13,93% | 2.065.303,00 |
| 15.10.2024 | 3,78 | 3,82 | 3,63 | 3,66 | -2,40% | 772.909,00 |
| 14.10.2024 | 3,85 | 3,93 | 3,71 | 3,75 | -2,60% | 866.570,00 |
| 11.10.2024 | 3,89 | 3,95 | 3,66 | 3,85 | 0,00% | 1.069.425,00 |
| 10.10.2024 | 3,90 | 3,93 | 3,68 | 3,85 | -2,78% | 1.532.634,00 |
| 09.10.2024 | 4,23 | 4,24 | 3,95 | 3,96 | -5,94% | 1.654.581,00 |
| 08.10.2024 | 4,44 | 4,48 | 4,16 | 4,21 | -4,97% | 1.791.605,00 |
| 07.10.2024 | 4,50 | 4,75 | 4,35 | 4,43 | -0,67% | 1.937.590,00 |
| 04.10.2024 | 4,45 | 4,81 | 4,34 | 4,46 | 2,53% | 2.542.758,00 |
| 03.10.2024 | 4,44 | 4,48 | 4,25 | 4,35 | -2,03% | 1.336.112,00 |
| 02.10.2024 | 4,60 | 4,60 | 4,34 | 4,44 | -2,84% | 911.135,00 |
| 01.10.2024 | 4,63 | 4,90 | 4,28 | 4,57 | 3,04% | 2.018.075,00 |
| 30.09.2024 | 4,32 | 4,45 | 4,10 | 4,44 | 1,03% | 1.686.610,00 |
| 27.09.2024 | 4,59 | 4,95 | 4,24 | 4,39 | -2,66% | 2.547.505,00 |
| 26.09.2024 | 4,27 | 4,72 | 4,00 | 4,51 | -2,38% | 3.094.151,00 |
| 25.09.2024 | 4,90 | 5,35 | 4,45 | 4,62 | -2,74% | 7.215.899,00 |
| 24.09.2024 | 4,60 | 5,60 | 4,31 | 4,75 | 7,95% | 16.445.106,00 |
| 23.09.2024 | 3,48 | 4,56 | 3,38 | 4,40 | 40,13% | 12.998.393,00 |
| 20.09.2024 | 3,21 | 3,24 | 3,00 | 3,14 | 0,00% | 774.302,00 |
| 19.09.2024 | 3,29 | 3,37 | 3,05 | 3,14 | 2,95% | 1.305.938,00 |
| 18.09.2024 | 3,13 | 3,13 | 2,98 | 3,05 | -1,61% | 440.624,00 |
| 17.09.2024 | 3,20 | 3,54 | 3,03 | 3,10 | -2,21% | 1.342.456,00 |
| 16.09.2024 | 3,08 | 3,20 | 3,03 | 3,17 | 3,26% | 436.576,00 |
| 13.09.2024 | 3,06 | 3,11 | 3,02 | 3,07 | 0,49% | 438.893,00 |
| 12.09.2024 | 3,02 | 3,08 | 2,91 | 3,06 | 1,16% | 538.103,00 |
| 11.09.2024 | 2,83 | 3,02 | 2,83 | 3,02 | 3,42% | 319.031,00 |
| 10.09.2024 | 2,96 | 2,96 | 2,78 | 2,92 | -1,35% | 478.225,00 |
| 09.09.2024 | 2,81 | 2,96 | 2,75 | 2,96 | 7,25% | 439.273,00 |
| 06.09.2024 | 2,90 | 2,94 | 2,63 | 2,76 | -6,12% | 820.621,00 |
| 05.09.2024 | 2,92 | 2,99 | 2,84 | 2,94 | 0,34% | 534.158,00 |
| 04.09.2024 | 2,92 | 2,98 | 2,82 | 2,93 | -1,35% | 600.520,00 |
| 03.09.2024 | 3,16 | 3,20 | 2,88 | 2,97 | -5,71% | 831.569,00 |
| 30.08.2024 | 3,14 | 3,30 | 2,98 | 3,15 | 1,94% | 1.130.777,00 |
| 29.08.2024 | 2,97 | 3,10 | 2,84 | 3,09 | 5,10% | 800.049,00 |
| 28.08.2024 | 3,06 | 3,06 | 2,82 | 2,94 | -4,55% | 865.415,00 |
| 27.08.2024 | 3,18 | 3,20 | 2,93 | 3,08 | -3,14% | 1.145.792,00 |
| 26.08.2024 | 3,26 | 3,26 | 3,14 | 3,18 | 0,63% | 771.433,00 |
| 23.08.2024 | 3,11 | 3,26 | 3,04 | 3,16 | 3,27% | 970.814,00 |
| 22.08.2024 | 3,27 | 3,29 | 3,05 | 3,06 | -4,97% | 835.803,00 |
| 21.08.2024 | 3,25 | 3,38 | 3,04 | 3,22 | 0,31% | 1.169.855,00 |
| 20.08.2024 | 3,47 | 3,49 | 3,10 | 3,21 | 2,23% | 2.128.353,00 |
| 19.08.2024 | 3,08 | 3,52 | 3,00 | 3,14 | 12,95% | 3.594.343,00 |
| 16.08.2024 | 2,89 | 2,92 | 2,74 | 2,78 | -1,42% | 277.363,00 |
| 15.08.2024 | 2,64 | 2,90 | 2,64 | 2,82 | 6,82% | 473.477,00 |
| 14.08.2024 | 2,53 | 2,66 | 2,52 | 2,64 | 3,94% | 255.520,00 |
| 13.08.2024 | 2,61 | 2,70 | 2,48 | 2,54 | -0,39% | 341.431,00 |
| 12.08.2024 | 2,61 | 2,65 | 2,46 | 2,55 | 2,00% | 224.887,00 |
| 09.08.2024 | 2,70 | 2,70 | 2,44 | 2,50 | -4,94% | 429.081,00 |
| 08.08.2024 | 2,38 | 2,63 | 2,37 | 2,63 | 10,97% | 324.953,00 |
| 07.08.2024 | 2,51 | 2,55 | 2,27 | 2,37 | -4,82% | 626.076,00 |
| 06.08.2024 | 2,86 | 2,86 | 2,46 | 2,49 | -4,23% | 419.874,00 |
| 05.08.2024 | 2,33 | 2,99 | 2,30 | 2,60 | -6,81% | 689.288,00 |
| 02.08.2024 | 2,80 | 2,84 | 2,65 | 2,79 | -4,78% | 527.123,00 |
| 01.08.2024 | 3,00 | 3,07 | 2,83 | 2,93 | 2,45% | 504.392,00 |
| 31.07.2024 | 2,87 | 2,94 | 2,75 | 2,86 | 4,38% | 310.481,00 |