15,190$
0,80%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 15,80 | 16,61 | 14,97 | 15,19 | 0,80% | 335.640,00 |
| 07.04.2026 | 16,00 | 16,00 | 14,70 | 15,07 | -6,63% | 222.231,00 |
| 06.04.2026 | 15,81 | 16,75 | 14,98 | 16,14 | 2,54% | 378.503,00 |
| 02.04.2026 | 14,54 | 15,98 | 14,10 | 15,74 | 4,45% | 307.307,00 |
| 01.04.2026 | 15,51 | 16,18 | 14,62 | 15,07 | -3,95% | 214.803,00 |
| 31.03.2026 | 14,11 | 15,86 | 13,66 | 15,69 | 13,94% | 348.150,00 |
| 30.03.2026 | 14,90 | 15,22 | 13,30 | 13,77 | -4,57% | 568.385,00 |
| 27.03.2026 | 15,64 | 15,76 | 13,67 | 14,43 | -10,73% | 799.096,00 |
| 26.03.2026 | 16,70 | 17,96 | 15,36 | 16,17 | -6,02% | 498.599,00 |
| 25.03.2026 | 16,89 | 20,48 | 15,77 | 17,20 | -5,26% | 1.233.904,00 |
| 24.03.2026 | 18,81 | 20,31 | 15,80 | 18,16 | -3,22% | 914.056,00 |
| 23.03.2026 | 17,71 | 19,50 | 17,02 | 18,76 | 3,88% | 855.932,00 |
| 20.03.2026 | 13,96 | 18,10 | 13,72 | 18,06 | 26,47% | 1.515.898,00 |
| 19.03.2026 | 12,27 | 14,47 | 12,00 | 14,28 | 14,15% | 527.239,00 |
| 18.03.2026 | 13,49 | 14,11 | 12,49 | 12,51 | -7,33% | 315.335,00 |
| 17.03.2026 | 13,80 | 13,94 | 12,85 | 13,50 | -1,46% | 375.510,00 |
| 16.03.2026 | 12,56 | 13,95 | 12,30 | 13,70 | 12,48% | 620.174,00 |
| 13.03.2026 | 13,16 | 13,44 | 12,06 | 12,18 | -6,24% | 257.018,00 |
| 12.03.2026 | 13,58 | 13,83 | 12,11 | 12,99 | -4,13% | 340.936,00 |
| 11.03.2026 | 12,45 | 13,62 | 12,10 | 13,55 | 8,75% | 772.163,00 |
| 10.03.2026 | 11,45 | 12,88 | 11,45 | 12,46 | 7,88% | 428.448,00 |
| 09.03.2026 | 10,42 | 11,70 | 10,00 | 11,55 | 5,00% | 304.127,00 |
| 06.03.2026 | 10,28 | 11,85 | 10,28 | 11,00 | 3,77% | 284.050,00 |
| 05.03.2026 | 11,10 | 11,75 | 9,75 | 10,60 | -3,90% | 247.035,00 |
| 04.03.2026 | 11,50 | 11,89 | 10,99 | 11,03 | -3,25% | 144.393,00 |
| 03.03.2026 | 11,11 | 11,77 | 10,28 | 11,40 | -0,96% | 168.526,00 |
| 02.03.2026 | 11,53 | 12,08 | 11,50 | 11,51 | -2,62% | 82.069,00 |
| 27.02.2026 | 12,48 | 12,48 | 11,81 | 11,82 | -2,23% | 152.188,00 |
| 26.02.2026 | 12,07 | 12,39 | 11,75 | 12,09 | -1,71% | 157.660,00 |
| 25.02.2026 | 11,79 | 12,55 | 11,57 | 12,30 | 6,31% | 177.428,00 |
| 24.02.2026 | 10,71 | 11,73 | 10,71 | 11,57 | 3,49% | 232.167,00 |
| 20.02.2026 | 11,95 | 12,04 | 10,93 | 11,18 | -6,83% | 195.136,00 |
| 19.02.2026 | 10,68 | 12,09 | 10,15 | 12,00 | 11,42% | 519.746,00 |
| 18.02.2026 | 10,60 | 11,90 | 10,25 | 10,77 | 1,44% | 341.276,00 |
| 17.02.2026 | 11,62 | 11,82 | 10,36 | 10,62 | -6,70% | 248.669,00 |
| 13.02.2026 | 10,25 | 12,24 | 10,20 | 11,38 | 12,12% | 588.640,00 |
| 12.02.2026 | 9,93 | 10,19 | 9,50 | 10,15 | 1,70% | 195.523,00 |
| 11.02.2026 | 9,85 | 10,14 | 8,94 | 9,98 | -0,70% | 291.896,00 |
| 10.02.2026 | 9,97 | 10,58 | 9,68 | 10,05 | 4,74% | 661.446,00 |
| 09.02.2026 | 9,18 | 9,70 | 8,66 | 9,60 | 6,02% | 324.243,00 |
| 06.02.2026 | 8,78 | 9,26 | 8,66 | 9,05 | 5,72% | 160.480,00 |
| 05.02.2026 | 8,61 | 9,09 | 8,38 | 8,56 | -3,06% | 175.243,00 |
| 04.02.2026 | 9,13 | 9,29 | 8,06 | 8,83 | -2,65% | 267.369,00 |
| 03.02.2026 | 9,35 | 9,44 | 8,23 | 9,07 | -0,87% | 370.488,00 |
| 02.02.2026 | 8,88 | 9,62 | 8,59 | 9,15 | 17,46% | 687.735,00 |
| 30.01.2026 | 7,78 | 8,05 | 7,52 | 7,79 | -1,39% | 129.966,00 |
| 29.01.2026 | 6,98 | 7,97 | 6,80 | 7,90 | 13,02% | 308.064,00 |
| 28.01.2026 | 6,90 | 7,21 | 6,81 | 6,99 | 1,30% | 348.140,00 |
| 27.01.2026 | 6,51 | 6,95 | 6,35 | 6,90 | 4,86% | 107.154,00 |
| 26.01.2026 | 6,93 | 7,02 | 6,50 | 6,58 | -6,40% | 134.095,00 |
| 22.01.2026 | 6,69 | 7,09 | 6,60 | 7,03 | 5,71% | 287.219,00 |
| 21.01.2026 | 6,25 | 6,76 | 6,14 | 6,65 | 5,56% | 361.998,00 |
| 20.01.2026 | 5,60 | 6,38 | 5,52 | 6,30 | 14,55% | 379.343,00 |
| 16.01.2026 | 5,00 | 5,74 | 5,00 | 5,50 | 8,70% | 416.108,00 |
| 15.01.2026 | 5,17 | 5,17 | 4,62 | 5,06 | -1,94% | 172.847,00 |
| 14.01.2026 | 5,07 | 5,50 | 5,07 | 5,16 | -0,58% | 243.008,00 |
| 13.01.2026 | 6,83 | 8,20 | 4,80 | 5,19 | -6,15% | 5.885.820,00 |
| 12.01.2026 | 5,17 | 5,57 | 5,09 | 5,53 | 8,22% | 47.360,00 |
| 09.01.2026 | 5,30 | 5,37 | 5,00 | 5,11 | 0,39% | 41.306,00 |
| 08.01.2026 | 4,91 | 5,37 | 4,64 | 5,09 | 4,20% | 54.991,00 |
| 07.01.2026 | 5,30 | 5,66 | 4,82 | 4,89 | -2,50% | 104.560,00 |
| 06.01.2026 | 4,34 | 5,34 | 4,29 | 5,01 | 18,44% | 134.406,00 |
| 05.01.2026 | 4,31 | 4,44 | 4,10 | 4,23 | -2,08% | 125.141,00 |
| 02.01.2026 | 4,09 | 4,58 | 4,08 | 4,32 | 8,27% | 254.788,00 |
| 31.12.2025 | 4,10 | 4,16 | 3,95 | 3,99 | -2,44% | 32.586,00 |
| 30.12.2025 | 4,15 | 4,25 | 3,98 | 4,09 | -0,73% | 67.190,00 |
| 29.12.2025 | 3,74 | 4,18 | 3,64 | 4,12 | 9,72% | 74.353,00 |
| 26.12.2025 | 4,00 | 4,00 | 3,62 | 3,76 | -6,13% | 48.370,00 |
| 24.12.2025 | 4,00 | 4,08 | 3,93 | 4,00 | -0,74% | 26.773,00 |
| 23.12.2025 | 4,25 | 4,26 | 3,97 | 4,03 | -5,62% | 40.298,00 |
| 22.12.2025 | 4,25 | 4,74 | 4,13 | 4,27 | 1,18% | 207.608,00 |
| 19.12.2025 | 4,13 | 4,35 | 4,07 | 4,22 | 5,90% | 56.556,00 |
| 18.12.2025 | 4,27 | 4,38 | 3,91 | 3,99 | -7,75% | 193.649,00 |
| 17.12.2025 | 4,48 | 4,79 | 4,22 | 4,32 | -6,29% | 107.705,00 |
| 16.12.2025 | 5,84 | 5,84 | 4,50 | 4,61 | -7,98% | 592.194,00 |
| 15.12.2025 | 5,33 | 5,33 | 5,00 | 5,01 | -6,36% | 13.269,00 |
| 12.12.2025 | 5,38 | 5,67 | 5,26 | 5,35 | -0,56% | 22.186,00 |
| 11.12.2025 | 5,48 | 5,55 | 5,24 | 5,38 | -3,06% | 33.115,00 |
| 10.12.2025 | 5,70 | 5,80 | 5,50 | 5,55 | -3,73% | 30.484,00 |
| 09.12.2025 | 5,95 | 6,07 | 5,67 | 5,77 | -1,96% | 19.703,00 |
| 08.12.2025 | 6,26 | 6,32 | 5,86 | 5,88 | -6,07% | 45.056,00 |
| 05.12.2025 | 6,51 | 6,77 | 6,26 | 6,26 | -5,58% | 21.628,00 |
| 04.12.2025 | 6,06 | 6,72 | 6,01 | 6,63 | 8,87% | 102.874,00 |
| 03.12.2025 | 6,00 | 6,26 | 6,00 | 6,09 | 1,16% | 28.874,00 |
| 02.12.2025 | 6,20 | 6,37 | 6,00 | 6,02 | -2,43% | 23.904,00 |
| 01.12.2025 | 6,28 | 6,40 | 6,00 | 6,17 | -1,36% | 33.367,00 |
| 28.11.2025 | 6,12 | 6,39 | 6,12 | 6,26 | 2,88% | 11.751,00 |
| 26.11.2025 | 5,92 | 6,34 | 5,81 | 6,08 | 3,40% | 27.124,00 |
| 25.11.2025 | 6,16 | 6,26 | 5,81 | 5,88 | -2,49% | 39.452,00 |
| 24.11.2025 | 6,38 | 6,53 | 6,00 | 6,03 | -2,90% | 53.761,00 |
| 20.11.2025 | 6,58 | 6,79 | 6,02 | 6,21 | -5,77% | 24.289,00 |
| 19.11.2025 | 6,65 | 6,94 | 6,39 | 6,59 | -0,30% | 51.003,00 |
| 18.11.2025 | 6,46 | 6,88 | 6,25 | 6,61 | 2,16% | 52.703,00 |
| 17.11.2025 | 6,70 | 6,91 | 6,47 | 6,47 | -3,72% | 35.798,00 |
| 13.11.2025 | 7,26 | 7,50 | 6,70 | 6,72 | -9,56% | 70.973,00 |
| 12.11.2025 | 8,25 | 8,27 | 7,32 | 7,43 | 4,21% | 121.188,00 |
| 11.11.2025 | 7,50 | 7,78 | 7,10 | 7,13 | -2,46% | 32.255,00 |
| 10.11.2025 | 7,27 | 7,67 | 7,21 | 7,31 | 1,39% | 31.444,00 |
| 07.11.2025 | 7,20 | 7,42 | 6,92 | 7,21 | -0,96% | 46.507,00 |
| 06.11.2025 | 7,70 | 7,84 | 7,28 | 7,28 | -3,19% | 39.086,00 |