6,990$
-3,98%
Echtzeit-Aktienkurs POET Technologies Inc.
Bid:
Ask:
Aktienkurse zur POET Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 12,09 | 14,36 | 11,51 | 13,90 | 26,94% | 83.024.599,00 |
| 08.05.2026 | 9,81 | 11,83 | 9,81 | 10,95 | 14,30% | 71.282.957,00 |
| 07.05.2026 | 9,54 | 10,30 | 9,03 | 9,58 | -1,44% | 42.298.407,00 |
| 06.05.2026 | 9,51 | 10,12 | 8,85 | 9,72 | 5,54% | 66.441.417,00 |
| 05.05.2026 | 7,20 | 9,71 | 7,03 | 9,21 | 29,54% | 83.430.124,00 |
| 04.05.2026 | 7,53 | 7,86 | 7,07 | 7,11 | -2,74% | 32.812.142,00 |
| 01.05.2026 | 6,97 | 7,48 | 6,69 | 7,31 | 2,67% | 25.610.995,00 |
| 30.04.2026 | 6,53 | 7,20 | 6,38 | 7,12 | 7,88% | 28.919.772,00 |
| 29.04.2026 | 7,80 | 7,80 | 6,37 | 6,60 | -17,81% | 66.828.510,00 |
| 28.04.2026 | 7,54 | 8,84 | 7,54 | 8,03 | 1,01% | 80.477.393,00 |
| 27.04.2026 | 9,57 | 10,42 | 7,50 | 7,95 | -47,35% | 193.184.795,00 |
| 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 |