28,855$
14,64%
Echtzeit-Aktienkurs Energous Corporation
Bid:
Ask:
Aktienkurse zur Energous Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,09 | 29,03 | 24,34 | 28,86 | 14,64% | 363.313,00 |
| 20.05.2026 | 22,81 | 25,44 | 22,62 | 25,17 | 10,61% | 236.779,00 |
| 19.05.2026 | 23,19 | 24,53 | 22,34 | 22,76 | -4,31% | 220.402,00 |
| 18.05.2026 | 24,52 | 25,53 | 21,41 | 23,78 | -2,18% | 493.257,00 |
| 15.05.2026 | 24,69 | 25,36 | 23,31 | 24,31 | -8,16% | 385.159,00 |
| 14.05.2026 | 23,91 | 29,00 | 22,44 | 26,47 | 12,07% | 820.730,00 |
| 13.05.2026 | 26,35 | 26,50 | 23,67 | 23,62 | -8,77% | 638.970,00 |
| 12.05.2026 | 25,60 | 26,44 | 24,25 | 25,89 | 0,78% | 335.105,00 |
| 11.05.2026 | 28,19 | 28,87 | 25,52 | 25,69 | -6,68% | 479.419,00 |
| 08.05.2026 | 25,80 | 27,89 | 25,42 | 27,53 | 7,92% | 425.948,00 |
| 07.05.2026 | 27,93 | 27,93 | 24,63 | 25,51 | -8,53% | 281.977,00 |
| 06.05.2026 | 27,79 | 28,16 | 26,00 | 27,89 | 2,09% | 395.365,00 |
| 05.05.2026 | 28,21 | 28,91 | 25,10 | 27,32 | -3,19% | 806.886,00 |
| 04.05.2026 | 34,38 | 34,39 | 27,65 | 28,22 | -17,41% | 829.466,00 |
| 01.05.2026 | 34,91 | 35,33 | 33,04 | 34,17 | -3,31% | 295.026,00 |
| 30.04.2026 | 33,22 | 36,98 | 31,82 | 35,34 | 10,02% | 483.202,00 |
| 29.04.2026 | 32,96 | 33,95 | 31,00 | 32,12 | -2,49% | 436.460,00 |
| 28.04.2026 | 30,92 | 34,46 | 29,07 | 32,94 | 5,14% | 886.040,00 |
| 27.04.2026 | 29,00 | 32,63 | 27,03 | 31,33 | 11,14% | 772.118,00 |
| 24.04.2026 | 23,74 | 28,29 | 23,50 | 28,19 | 20,42% | 477.621,00 |
| 23.04.2026 | 23,84 | 24,55 | 22,70 | 23,41 | -4,33% | 273.575,00 |
| 22.04.2026 | 24,27 | 24,90 | 23,00 | 24,47 | 4,08% | 225.923,00 |
| 21.04.2026 | 25,93 | 26,32 | 23,27 | 23,51 | -10,20% | 417.174,00 |
| 20.04.2026 | 24,36 | 27,15 | 23,91 | 26,18 | 6,34% | 452.991,00 |
| 17.04.2026 | 24,40 | 25,49 | 23,50 | 24,62 | 2,97% | 366.222,00 |
| 16.04.2026 | 21,82 | 25,00 | 21,21 | 23,91 | 8,14% | 805.648,00 |
| 15.04.2026 | 18,95 | 23,65 | 18,90 | 22,11 | 34,82% | 1.957.789,00 |
| 14.04.2026 | 17,12 | 17,44 | 16,11 | 16,40 | -2,55% | 326.846,00 |
| 13.04.2026 | 17,60 | 17,97 | 15,86 | 16,83 | -5,18% | 339.087,00 |
| 10.04.2026 | 18,77 | 19,46 | 17,21 | 17,75 | -6,43% | 395.553,00 |
| 09.04.2026 | 15,21 | 18,99 | 15,21 | 18,97 | 24,88% | 568.845,00 |
| 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 | 6,93% | 232.167,00 |
| 23.02.2026 | 10,95 | 11,16 | 10,49 | 10,82 | -3,22% | 91.521,00 |
| 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 |