15,100$
28,84%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 13,56 | 15,50 | 12,40 | 15,10 | 28,84% | 77.115.919,00 |
| 23.04.2026 | 11,82 | 12,34 | 10,77 | 11,72 | -8,22% | 45.406.466,00 |
| 22.04.2026 | 11,53 | 12,95 | 11,31 | 12,77 | 24,59% | 83.226.729,00 |
| 21.04.2026 | 9,03 | 11,09 | 8,98 | 10,25 | 19,32% | 57.694.067,00 |
| 20.04.2026 | 7,32 | 9,38 | 7,32 | 8,59 | 18,32% | 44.558.878,00 |
| 17.04.2026 | 7,51 | 7,54 | 7,14 | 7,26 | -1,09% | 9.277.636,00 |
| 16.04.2026 | 7,04 | 7,41 | 7,00 | 7,34 | 5,31% | 10.241.057,00 |
| 15.04.2026 | 6,89 | 7,17 | 6,67 | 6,97 | 3,87% | 10.382.947,00 |
| 14.04.2026 | 7,50 | 7,61 | 6,57 | 6,71 | -8,08% | 22.572.890,00 |
| 13.04.2026 | 7,13 | 7,75 | 7,03 | 7,30 | 3,69% | 21.325.687,00 |
| 10.04.2026 | 6,24 | 7,14 | 6,22 | 7,04 | 15,79% | 17.825.374,00 |
| 09.04.2026 | 6,19 | 6,46 | 6,03 | 6,08 | -2,25% | 6.751.987,00 |
| 08.04.2026 | 6,47 | 6,51 | 6,10 | 6,22 | 4,36% | 6.905.677,00 |
| 07.04.2026 | 5,95 | 5,98 | 5,67 | 5,96 | -1,97% | 6.806.461,00 |
| 06.04.2026 | 6,11 | 6,40 | 6,02 | 6,08 | -0,49% | 7.585.950,00 |
| 02.04.2026 | 5,34 | 6,19 | 5,32 | 6,11 | 9,11% | 9.542.763,00 |
| 01.04.2026 | 5,99 | 6,19 | 5,56 | 5,60 | -5,72% | 10.024.704,00 |
| 31.03.2026 | 5,39 | 5,97 | 5,26 | 5,94 | 16,93% | 11.983.247,00 |
| 30.03.2026 | 5,23 | 5,25 | 4,87 | 5,08 | -2,12% | 8.893.144,00 |
| 27.03.2026 | 5,42 | 5,44 | 5,12 | 5,19 | -5,46% | 7.824.220,00 |
| 26.03.2026 | 5,94 | 5,94 | 5,44 | 5,49 | -10,00% | 9.588.595,00 |
| 25.03.2026 | 5,85 | 6,21 | 5,85 | 6,10 | 6,27% | 8.655.595,00 |
| 24.03.2026 | 5,91 | 6,11 | 5,72 | 5,74 | -5,28% | 7.620.207,00 |
| 23.03.2026 | 6,00 | 6,23 | 5,88 | 6,06 | 2,19% | 7.557.809,00 |
| 20.03.2026 | 6,11 | 6,35 | 5,81 | 5,93 | -4,82% | 7.574.858,00 |
| 19.03.2026 | 5,95 | 6,41 | 5,81 | 6,23 | 0,81% | 8.229.385,00 |
| 18.03.2026 | 6,49 | 6,64 | 6,17 | 6,18 | -5,94% | 8.914.690,00 |
| 17.03.2026 | 6,77 | 6,99 | 6,48 | 6,57 | -4,92% | 9.823.503,00 |
| 16.03.2026 | 7,13 | 7,45 | 6,65 | 6,91 | 1,17% | 14.143.498,00 |
| 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 |