7,790$
1,96%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 7,80 | 8,20 | 7,66 | 7,79 | 1,96% | 8.377.464,00 |
| 01.10.2026 | 7,56 | 7,80 | 7,39 | 7,64 | 2,14% | 7.661.668,00 |
| 30.09.2026 | 7,76 | 7,80 | 7,45 | 7,48 | -2,48% | 6.876.587,00 |
| 29.09.2026 | 7,71 | 7,93 | 7,54 | 7,67 | 3,51% | 6.853.040,00 |
| 28.09.2026 | 7,59 | 7,67 | 7,32 | 7,41 | -4,63% | 9.004.454,00 |
| 25.09.2026 | 7,88 | 7,94 | 7,68 | 7,77 | 0,26% | 4.080.592,00 |
| 24.09.2026 | 7,67 | 7,82 | 7,55 | 7,75 | -0,64% | 6.758.533,00 |
| 23.09.2026 | 8,10 | 8,14 | 7,80 | 7,80 | -4,53% | 7.943.168,00 |
| 22.09.2026 | 8,18 | 8,29 | 8,02 | 8,17 | -2,85% | 10.069.000,00 |
| 21.09.2026 | 8,13 | 8,65 | 8,01 | 8,41 | 7,82% | 12.778.652,00 |
| 18.09.2026 | 7,63 | 7,83 | 7,45 | 7,80 | 3,86% | 7.064.032,00 |
| 17.09.2026 | 7,69 | 7,77 | 7,46 | 7,51 | 1,49% | 6.438.727,00 |
| 16.09.2026 | 7,43 | 7,48 | 7,18 | 7,40 | 2,64% | 5.651.810,00 |
| 15.09.2026 | 7,43 | 7,51 | 7,20 | 7,21 | -2,96% | 6.249.841,00 |
| 14.09.2026 | 7,39 | 7,68 | 7,35 | 7,43 | -6,54% | 8.783.715,00 |
| 11.09.2026 | 7,76 | 8,11 | 7,67 | 7,95 | 4,61% | 8.095.285,00 |
| 10.09.2026 | 7,73 | 7,94 | 7,57 | 7,60 | -5,00% | 6.802.728,00 |
| 09.09.2026 | 8,20 | 8,33 | 7,96 | 8,00 | -3,73% | 8.630.854,00 |
| 08.09.2026 | 8,00 | 8,75 | 8,00 | 8,31 | 4,92% | 17.803.677,00 |
| 04.09.2026 | 7,47 | 7,93 | 7,38 | 7,92 | 8,05% | 11.087.958,00 |
| 03.09.2026 | 7,27 | 7,40 | 7,10 | 7,33 | 0,55% | 6.113.459,00 |
| 02.09.2026 | 7,13 | 7,30 | 7,02 | 7,29 | 2,68% | 5.597.566,00 |
| 01.09.2026 | 7,20 | 7,34 | 7,05 | 7,10 | -4,83% | 7.560.916,00 |
| 31.08.2026 | 7,55 | 7,69 | 7,40 | 7,46 | -0,53% | 5.159.030,00 |
| 28.08.2026 | 8,09 | 8,09 | 7,49 | 7,50 | -8,42% | 10.606.625,00 |
| 27.08.2026 | 8,37 | 8,42 | 8,10 | 8,19 | 1,36% | 7.404.769,00 |
| 26.08.2026 | 7,98 | 8,18 | 7,82 | 8,08 | 0,00% | 5.414.543,00 |
| 25.08.2026 | 7,99 | 8,09 | 7,83 | 8,08 | 4,26% | 4.920.705,00 |
| 24.08.2026 | 8,00 | 8,01 | 7,68 | 7,75 | -6,06% | 9.424.753,00 |
| 21.08.2026 | 8,30 | 8,43 | 8,14 | 8,25 | -0,24% | 5.804.847,00 |
| 20.08.2026 | 8,43 | 8,50 | 8,14 | 8,27 | -2,01% | 6.693.440,00 |
| 19.08.2026 | 8,56 | 8,67 | 8,08 | 8,44 | -0,47% | 7.709.950,00 |
| 18.08.2026 | 8,78 | 9,08 | 8,43 | 8,48 | -9,79% | 11.628.807,00 |
| 17.08.2026 | 9,74 | 10,00 | 9,29 | 9,40 | -1,88% | 11.628.655,00 |
| 14.08.2026 | 8,92 | 9,67 | 8,91 | 9,58 | 7,52% | 16.161.476,00 |
| 13.08.2026 | 8,80 | 9,50 | 8,70 | 8,91 | 0,45% | 17.387.049,00 |
| 12.08.2026 | 8,98 | 9,05 | 8,65 | 8,87 | 3,26% | 10.066.127,00 |
| 11.08.2026 | 8,54 | 8,68 | 8,38 | 8,59 | 0,35% | 10.749.512,00 |
| 10.08.2026 | 9,09 | 9,25 | 8,50 | 8,56 | -3,93% | 14.232.893,00 |
| 07.08.2026 | 8,99 | 9,17 | 8,61 | 8,91 | 4,45% | 16.996.192,00 |
| 06.08.2026 | 7,93 | 9,14 | 7,80 | 8,53 | 5,44% | 18.714.865,00 |
| 05.08.2026 | 8,24 | 8,53 | 8,06 | 8,09 | -5,60% | 9.598.500,00 |
| 04.08.2026 | 8,35 | 8,68 | 8,13 | 8,57 | 16,44% | 24.203.809,00 |
| 03.08.2026 | 6,72 | 7,40 | 6,65 | 7,36 | 5,29% | 9.812.637,00 |
| 31.07.2026 | 7,67 | 7,74 | 6,97 | 6,99 | -3,98% | 11.722.982,00 |
| 30.07.2026 | 6,76 | 7,30 | 6,68 | 7,28 | 14,29% | 9.807.937,00 |
| 29.07.2026 | 6,71 | 6,93 | 6,36 | 6,37 | -5,77% | 9.462.325,00 |
| 28.07.2026 | 6,71 | 6,80 | 6,28 | 6,76 | -4,65% | 10.598.130,00 |
| 27.07.2026 | 6,99 | 7,23 | 6,75 | 7,09 | 2,90% | 9.617.636,00 |
| 24.07.2026 | 7,53 | 7,55 | 6,86 | 6,89 | -9,34% | 13.547.046,00 |
| 23.07.2026 | 7,53 | 7,93 | 7,51 | 7,60 | -0,65% | 8.626.436,00 |
| 22.07.2026 | 8,06 | 8,21 | 7,63 | 7,65 | -8,60% | 12.102.863,00 |
| 21.07.2026 | 7,82 | 8,45 | 7,77 | 8,37 | 12,05% | 14.424.428,00 |
| 20.07.2026 | 7,57 | 7,75 | 7,35 | 7,47 | 1,08% | 9.826.763,00 |
| 17.07.2026 | 7,35 | 7,70 | 7,19 | 7,39 | -3,65% | 14.489.423,00 |
| 16.07.2026 | 7,93 | 8,06 | 7,47 | 7,67 | -7,26% | 16.298.216,00 |
| 15.07.2026 | 8,97 | 9,15 | 8,14 | 8,27 | -6,13% | 14.901.164,00 |
| 14.07.2026 | 8,38 | 8,85 | 8,25 | 8,81 | 10,13% | 13.410.709,00 |
| 13.07.2026 | 8,22 | 8,27 | 7,82 | 8,00 | -3,73% | 11.630.342,00 |
| 10.07.2026 | 8,57 | 8,60 | 8,24 | 8,31 | -4,48% | 8.324.579,00 |
| 09.07.2026 | 8,75 | 9,15 | 8,68 | 8,70 | 2,23% | 11.866.896,00 |
| 08.07.2026 | 8,24 | 8,82 | 8,13 | 8,51 | 2,90% | 10.412.731,00 |
| 07.07.2026 | 8,53 | 8,78 | 8,06 | 8,27 | -7,60% | 12.359.299,00 |
| 06.07.2026 | 8,92 | 9,25 | 8,77 | 8,95 | 2,17% | 9.654.129,00 |
| 02.07.2026 | 9,70 | 10,01 | 8,52 | 8,76 | -9,69% | 18.466.531,00 |
| 01.07.2026 | 9,96 | 10,07 | 9,53 | 9,70 | -5,64% | 15.392.066,00 |
| 30.06.2026 | 9,84 | 10,38 | 9,62 | 10,28 | 4,37% | 14.965.831,00 |
| 29.06.2026 | 9,58 | 10,06 | 8,68 | 9,85 | 4,34% | 24.253.062,00 |
| 26.06.2026 | 9,89 | 9,97 | 9,30 | 9,44 | -6,81% | 21.873.148,00 |
| 25.06.2026 | 10,97 | 11,10 | 9,59 | 10,13 | -4,97% | 20.368.846,00 |
| 24.06.2026 | 10,81 | 11,65 | 10,35 | 10,66 | -0,65% | 21.389.757,00 |
| 23.06.2026 | 11,25 | 11,71 | 10,61 | 10,73 | -11,25% | 17.243.143,00 |
| 22.06.2026 | 12,21 | 12,70 | 11,72 | 12,09 | -0,49% | 16.836.959,00 |
| 18.06.2026 | 12,25 | 12,36 | 11,59 | 12,15 | 1,67% | 19.384.795,00 |
| 17.06.2026 | 13,06 | 13,23 | 11,95 | 11,95 | -5,50% | 17.901.443,00 |
| 16.06.2026 | 13,55 | 14,18 | 12,54 | 12,65 | -9,22% | 24.364.181,00 |
| 15.06.2026 | 13,15 | 15,08 | 12,84 | 13,93 | 11,17% | 44.497.509,00 |
| 12.06.2026 | 11,14 | 12,93 | 11,02 | 12,53 | 11,38% | 33.962.456,00 |
| 11.06.2026 | 10,80 | 11,68 | 10,56 | 11,25 | 2,51% | 27.531.082,00 |
| 10.06.2026 | 10,90 | 11,82 | 10,75 | 10,98 | 1,90% | 22.002.895,00 |
| 09.06.2026 | 12,25 | 12,47 | 10,11 | 10,77 | -12,30% | 43.113.632,00 |
| 08.06.2026 | 12,31 | 13,07 | 11,77 | 12,28 | 3,54% | 27.246.703,00 |
| 05.06.2026 | 14,56 | 14,79 | 11,80 | 11,86 | -23,36% | 56.377.804,00 |
| 04.06.2026 | 14,40 | 15,94 | 13,75 | 15,48 | 0,62% | 31.514.613,00 |
| 03.06.2026 | 13,86 | 15,82 | 13,22 | 15,38 | 11,29% | 54.716.796,00 |
| 02.06.2026 | 14,51 | 15,27 | 13,66 | 13,82 | -0,50% | 38.255.520,00 |
| 01.06.2026 | 11,98 | 14,43 | 11,62 | 13,89 | 13,02% | 46.231.277,00 |
| 29.05.2026 | 13,06 | 13,06 | 11,50 | 12,29 | -7,32% | 30.724.898,00 |
| 28.05.2026 | 13,07 | 13,55 | 12,62 | 13,26 | -0,15% | 20.925.801,00 |
| 27.05.2026 | 13,01 | 13,55 | 12,71 | 13,28 | -0,52% | 23.349.374,00 |
| 26.05.2026 | 15,07 | 15,08 | 13,11 | 13,35 | -8,50% | 45.631.903,00 |
| 22.05.2026 | 14,93 | 15,40 | 14,32 | 14,59 | -1,55% | 33.765.990,00 |
| 21.05.2026 | 13,99 | 15,33 | 13,84 | 14,82 | 0,27% | 50.364.350,00 |
| 20.05.2026 | 14,75 | 14,90 | 13,58 | 14,78 | 13,08% | 50.687.018,00 |
| 19.05.2026 | 13,78 | 13,83 | 11,82 | 13,07 | -8,02% | 76.402.388,00 |
| 18.05.2026 | 17,02 | 17,17 | 13,33 | 14,21 | -11,02% | 74.310.998,00 |
| 15.05.2026 | 18,32 | 20,27 | 15,95 | 15,97 | -22,36% | 98.729.544,00 |
| 14.05.2026 | 17,41 | 20,81 | 17,39 | 20,57 | 43,15% | 121.617.686,00 |
| 13.05.2026 | 14,41 | 14,75 | 12,94 | 14,37 | 4,66% | 47.222.625,00 |
| 12.05.2026 | 13,70 | 14,97 | 12,97 | 13,73 | -1,22% | 84.599.124,00 |