8,560$
-3,06%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 7,61 | 7,77 | 7,10 | 7,52 | 3,72% | 40.420,00 |
| 04.11.2025 | 7,05 | 7,49 | 6,92 | 7,25 | -0,96% | 54.513,00 |
| 03.11.2025 | 7,52 | 7,85 | 7,32 | 7,32 | -4,31% | 18.716,00 |
| 31.10.2025 | 7,40 | 7,81 | 7,29 | 7,65 | 2,14% | 29.782,00 |
| 30.10.2025 | 7,69 | 8,22 | 7,35 | 7,49 | -3,73% | 66.972,00 |
| 29.10.2025 | 8,36 | 8,78 | 7,75 | 7,78 | -6,94% | 79.535,00 |
| 28.10.2025 | 8,56 | 8,64 | 8,12 | 8,36 | -1,76% | 41.310,00 |
| 27.10.2025 | 8,50 | 8,82 | 8,10 | 8,51 | 0,59% | 58.718,00 |
| 24.10.2025 | 8,50 | 8,69 | 8,06 | 8,46 | 1,93% | 66.781,00 |
| 23.10.2025 | 8,35 | 8,57 | 8,07 | 8,30 | 0,24% | 64.390,00 |
| 22.10.2025 | 8,40 | 8,93 | 8,07 | 8,28 | -2,24% | 65.102,00 |
| 21.10.2025 | 10,03 | 10,20 | 8,29 | 8,47 | -17,93% | 167.864,00 |
| 20.10.2025 | 9,82 | 10,63 | 9,49 | 10,32 | 5,09% | 114.677,00 |
| 17.10.2025 | 9,76 | 10,44 | 9,41 | 9,82 | -3,73% | 155.052,00 |
| 16.10.2025 | 9,87 | 14,51 | 9,73 | 10,20 | 13,97% | 2.556.803,00 |
| 15.10.2025 | 7,66 | 9,77 | 7,66 | 8,95 | 21,11% | 235.541,00 |
| 14.10.2025 | 7,63 | 7,67 | 7,25 | 7,39 | -4,27% | 139.890,00 |
| 13.10.2025 | 7,41 | 7,74 | 7,17 | 7,72 | 7,97% | 52.470,00 |
| 10.10.2025 | 7,77 | 7,98 | 7,07 | 7,15 | -9,38% | 69.568,00 |
| 09.10.2025 | 8,19 | 8,35 | 7,86 | 7,89 | -4,59% | 33.641,00 |
| 08.10.2025 | 8,10 | 8,42 | 7,80 | 8,27 | 4,68% | 94.630,00 |
| 07.10.2025 | 8,31 | 8,58 | 7,76 | 7,90 | -6,06% | 35.525,00 |
| 06.10.2025 | 8,23 | 8,79 | 8,23 | 8,41 | 7,41% | 68.991,00 |
| 02.10.2025 | 7,80 | 8,29 | 7,52 | 7,83 | 0,38% | 61.842,00 |
| 01.10.2025 | 7,57 | 8,01 | 7,56 | 7,80 | 1,04% | 57.644,00 |
| 30.09.2025 | 7,68 | 8,04 | 7,57 | 7,72 | -1,40% | 24.740,00 |
| 29.09.2025 | 8,01 | 8,01 | 7,70 | 7,83 | -1,07% | 14.068,00 |
| 26.09.2025 | 8,05 | 8,49 | 7,71 | 7,92 | -3,48% | 30.716,00 |
| 25.09.2025 | 8,08 | 8,52 | 7,78 | 8,20 | 1,36% | 64.563,00 |
| 24.09.2025 | 7,88 | 8,19 | 7,79 | 8,09 | 1,51% | 22.272,00 |
| 23.09.2025 | 8,14 | 8,94 | 7,77 | 7,97 | -0,50% | 57.674,00 |
| 22.09.2025 | 7,50 | 8,40 | 7,50 | 8,01 | 4,98% | 67.849,00 |
| 19.09.2025 | 7,37 | 7,64 | 7,11 | 7,63 | 3,11% | 46.305,00 |
| 18.09.2025 | 7,20 | 7,62 | 7,00 | 7,40 | 2,78% | 29.282,00 |
| 17.09.2025 | 7,09 | 7,60 | 7,00 | 7,20 | 0,28% | 34.422,00 |
| 16.09.2025 | 7,35 | 7,43 | 7,00 | 7,18 | 1,77% | 31.728,00 |
| 15.09.2025 | 7,67 | 7,72 | 6,86 | 7,06 | -8,97% | 45.299,00 |
| 12.09.2025 | 7,69 | 7,93 | 7,60 | 7,75 | 1,17% | 36.786,00 |
| 11.09.2025 | 7,74 | 8,31 | 7,50 | 7,66 | -1,29% | 31.663,00 |
| 10.09.2025 | 9,53 | 10,50 | 7,50 | 7,76 | -17,45% | 167.837,00 |
| 09.09.2025 | 8,47 | 9,48 | 8,27 | 9,40 | 7,43% | 60.202,00 |