7,020$
-13,87%
Echtzeit-Aktienkurs Energous Corporation
Bid:
Ask:
Aktienkurse zur Energous Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8,05 | 8,43 | 6,77 | 7,02 | -13,87% | 226.450,00 |
| 04.11.2026 | 8,76 | 9,19 | 8,05 | 8,15 | -4,79% | 192.347,00 |
| 03.11.2026 | 8,58 | 9,00 | 8,45 | 8,56 | -0,58% | 109.021,00 |
| 02.11.2026 | 9,37 | 9,64 | 8,56 | 8,61 | -5,64% | 139.681,00 |
| 30.10.2026 | 10,15 | 10,15 | 8,86 | 9,13 | -11,92% | 138.170,00 |
| 29.10.2026 | 10,82 | 10,93 | 10,25 | 10,36 | -5,13% | 133.230,00 |
| 28.10.2026 | 9,26 | 11,03 | 8,95 | 10,92 | 21,87% | 329.262,00 |
| 27.10.2026 | 8,85 | 9,54 | 8,72 | 8,96 | 6,16% | 182.843,00 |
| 26.10.2026 | 8,70 | 8,84 | 8,40 | 8,44 | -3,87% | 70.397,00 |
| 23.10.2026 | 8,71 | 8,87 | 8,41 | 8,78 | -0,23% | 68.951,00 |
| 22.10.2026 | 8,60 | 8,85 | 8,31 | 8,80 | -0,34% | 91.989,00 |
| 21.10.2026 | 8,86 | 8,96 | 8,61 | 8,83 | 1,85% | 84.477,00 |
| 20.10.2026 | 8,68 | 9,08 | 8,66 | 8,67 | -1,92% | 102.089,00 |
| 19.10.2026 | 8,80 | 8,94 | 8,50 | 8,84 | 3,03% | 82.353,00 |
| 16.10.2026 | 8,88 | 9,20 | 8,40 | 8,58 | -3,92% | 140.822,00 |
| 15.10.2026 | 8,99 | 9,24 | 8,50 | 8,93 | 0,56% | 177.284,00 |
| 14.10.2026 | 9,48 | 9,54 | 8,53 | 8,88 | -7,60% | 268.400,00 |
| 13.10.2026 | 10,59 | 10,59 | 9,59 | 9,61 | -10,85% | 156.366,00 |
| 12.10.2026 | 11,33 | 11,36 | 10,67 | 10,78 | -4,85% | 102.775,00 |
| 09.10.2026 | 11,43 | 11,49 | 11,16 | 11,33 | 0,89% | 64.672,00 |
| 08.10.2026 | 12,09 | 12,35 | 11,10 | 11,23 | -8,70% | 159.580,00 |
| 07.10.2026 | 12,29 | 12,57 | 11,99 | 12,30 | -1,91% | 137.978,00 |
| 06.10.2026 | 12,94 | 13,12 | 12,54 | 12,54 | -2,34% | 96.833,00 |
| 05.10.2026 | 13,32 | 13,65 | 12,66 | 12,84 | -3,39% | 100.394,00 |
| 02.10.2026 | 12,89 | 13,63 | 12,82 | 13,29 | 3,34% | 111.233,00 |
| 01.10.2026 | 13,14 | 13,14 | 12,55 | 12,86 | -3,27% | 134.766,00 |
| 30.09.2026 | 13,29 | 13,95 | 13,11 | 13,30 | 0,76% | 117.977,00 |
| 29.09.2026 | 12,78 | 13,27 | 12,58 | 13,20 | 3,09% | 129.102,00 |
| 28.09.2026 | 13,68 | 13,68 | 12,68 | 12,80 | -8,64% | 206.812,00 |
| 25.09.2026 | 13,17 | 14,16 | 13,01 | 14,01 | 6,46% | 207.928,00 |
| 24.09.2026 | 12,70 | 13,31 | 12,53 | 13,16 | 0,30% | 79.799,00 |
| 23.09.2026 | 12,86 | 13,87 | 12,65 | 13,12 | 1,55% | 407.417,00 |
| 22.09.2026 | 12,96 | 13,10 | 12,56 | 12,92 | -0,54% | 130.121,00 |
| 21.09.2026 | 12,23 | 13,07 | 12,15 | 12,99 | 6,00% | 139.510,00 |
| 18.09.2026 | 11,64 | 12,36 | 11,61 | 12,26 | 5,01% | 143.101,00 |
| 17.09.2026 | 11,06 | 11,74 | 11,06 | 11,67 | 6,58% | 159.306,00 |
| 16.09.2026 | 11,05 | 11,10 | 10,50 | 10,95 | 1,30% | 98.800,00 |
| 15.09.2026 | 11,07 | 11,20 | 10,58 | 10,81 | -1,64% | 165.758,00 |
| 14.09.2026 | 10,94 | 11,20 | 10,80 | 10,99 | -2,74% | 134.924,00 |
| 11.09.2026 | 11,31 | 11,72 | 11,22 | 11,30 | 0,62% | 115.891,00 |
| 10.09.2026 | 11,12 | 11,77 | 11,12 | 11,23 | -0,62% | 99.439,00 |
| 09.09.2026 | 10,90 | 11,62 | 10,90 | 11,30 | 3,20% | 170.042,00 |
| 08.09.2026 | 10,72 | 11,20 | 10,72 | 10,95 | 2,05% | 119.945,00 |
| 04.09.2026 | 10,72 | 11,15 | 10,65 | 10,73 | 0,28% | 76.053,00 |
| 03.09.2026 | 10,58 | 10,97 | 10,38 | 10,70 | 2,10% | 108.658,00 |
| 02.09.2026 | 10,45 | 10,74 | 10,27 | 10,48 | 0,96% | 144.098,00 |
| 01.09.2026 | 10,90 | 11,00 | 10,38 | 10,38 | -6,39% | 210.336,00 |
| 31.08.2026 | 11,06 | 11,25 | 10,88 | 11,09 | -0,55% | 152.361,00 |
| 28.08.2026 | 11,51 | 11,67 | 11,08 | 11,15 | -5,83% | 155.654,00 |
| 27.08.2026 | 11,45 | 11,91 | 11,45 | 11,84 | 4,65% | 101.568,00 |
| 26.08.2026 | 11,26 | 11,75 | 11,25 | 11,31 | 0,57% | 157.059,00 |
| 25.08.2026 | 11,80 | 12,00 | 11,25 | 11,25 | -3,02% | 173.135,00 |
| 24.08.2026 | 12,34 | 12,49 | 11,52 | 11,60 | -8,08% | 191.130,00 |
| 21.08.2026 | 12,49 | 13,05 | 12,21 | 12,62 | 2,44% | 173.750,00 |
| 20.08.2026 | 12,50 | 12,78 | 11,76 | 12,32 | -3,45% | 200.844,00 |
| 19.08.2026 | 14,30 | 14,62 | 12,60 | 12,76 | -10,01% | 236.413,00 |
| 18.08.2026 | 14,38 | 14,98 | 13,88 | 14,18 | -3,86% | 155.219,00 |
| 17.08.2026 | 15,75 | 15,75 | 14,58 | 14,75 | -5,45% | 198.968,00 |
| 14.08.2026 | 14,98 | 15,69 | 14,70 | 15,60 | 5,12% | 131.246,00 |
| 13.08.2026 | 17,01 | 20,00 | 14,79 | 14,84 | -12,45% | 711.721,00 |
| 12.08.2026 | 19,00 | 19,21 | 16,24 | 16,95 | -9,12% | 329.473,00 |
| 11.08.2026 | 18,69 | 19,28 | 18,00 | 18,65 | 0,38% | 132.924,00 |
| 10.08.2026 | 18,52 | 19,21 | 18,35 | 18,58 | 0,70% | 117.562,00 |
| 07.08.2026 | 18,05 | 19,00 | 17,96 | 18,45 | 3,25% | 89.973,00 |
| 06.08.2026 | 17,52 | 18,71 | 17,09 | 17,87 | -0,28% | 100.078,00 |
| 05.08.2026 | 17,85 | 18,20 | 17,34 | 17,92 | 0,39% | 99.698,00 |
| 04.08.2026 | 16,12 | 18,18 | 16,12 | 17,85 | 10,94% | 316.988,00 |
| 03.08.2026 | 14,58 | 16,47 | 14,58 | 16,09 | 13,79% | 378.735,00 |
| 31.07.2026 | 14,29 | 14,61 | 13,59 | 14,14 | 0,78% | 117.558,00 |
| 30.07.2026 | 13,56 | 14,28 | 13,53 | 14,03 | 7,51% | 82.838,00 |
| 29.07.2026 | 13,57 | 14,28 | 12,97 | 13,05 | -1,21% | 170.792,00 |
| 28.07.2026 | 14,18 | 14,40 | 13,04 | 13,21 | -7,49% | 199.948,00 |
| 27.07.2026 | 14,66 | 14,84 | 13,85 | 14,28 | -2,12% | 151.798,00 |
| 24.07.2026 | 14,91 | 15,34 | 14,26 | 14,59 | -2,80% | 194.764,00 |
| 23.07.2026 | 15,11 | 16,27 | 14,99 | 15,01 | -2,60% | 183.226,00 |
| 22.07.2026 | 16,03 | 16,34 | 15,35 | 15,41 | -7,34% | 94.981,00 |
| 21.07.2026 | 15,21 | 16,82 | 15,21 | 16,63 | 9,77% | 191.055,00 |
| 20.07.2026 | 15,19 | 15,66 | 14,61 | 15,15 | 0,33% | 117.120,00 |
| 17.07.2026 | 14,51 | 15,55 | 14,37 | 15,10 | 0,03% | 264.484,00 |
| 16.07.2026 | 16,50 | 16,70 | 14,80 | 15,10 | -10,63% | 342.123,00 |
| 15.07.2026 | 17,19 | 17,41 | 16,40 | 16,89 | -1,75% | 124.653,00 |
| 14.07.2026 | 16,89 | 17,72 | 16,54 | 17,19 | 1,84% | 146.704,00 |
| 13.07.2026 | 17,77 | 18,26 | 16,75 | 16,88 | -6,17% | 206.247,00 |
| 10.07.2026 | 19,13 | 19,14 | 17,93 | 17,99 | -5,61% | 150.634,00 |
| 09.07.2026 | 18,30 | 19,53 | 18,30 | 19,06 | 6,12% | 190.627,00 |
| 08.07.2026 | 18,09 | 18,59 | 17,11 | 17,96 | -2,87% | 276.056,00 |
| 07.07.2026 | 19,53 | 19,79 | 18,29 | 18,49 | -5,28% | 313.367,00 |
| 06.07.2026 | 24,10 | 25,60 | 18,61 | 19,52 | -18,97% | 725.075,00 |
| 02.07.2026 | 23,88 | 26,00 | 22,57 | 24,09 | 0,84% | 386.363,00 |
| 01.07.2026 | 23,78 | 24,33 | 22,53 | 23,89 | -0,67% | 218.227,00 |
| 30.06.2026 | 23,72 | 25,10 | 23,50 | 24,05 | 1,14% | 163.798,00 |
| 29.06.2026 | 23,46 | 24,31 | 22,23 | 23,78 | 3,21% | 298.064,00 |
| 26.06.2026 | 23,50 | 24,79 | 21,37 | 23,04 | -3,92% | 941.664,00 |
| 25.06.2026 | 23,50 | 24,83 | 23,43 | 23,98 | 3,88% | 122.683,00 |
| 24.06.2026 | 24,45 | 24,45 | 22,66 | 23,09 | -5,51% | 170.342,00 |
| 23.06.2026 | 24,54 | 25,18 | 23,80 | 24,43 | -5,27% | 174.017,00 |
| 22.06.2026 | 25,61 | 25,84 | 24,30 | 25,79 | 2,22% | 226.878,00 |
| 18.06.2026 | 26,63 | 27,70 | 24,50 | 25,23 | -5,89% | 460.018,00 |
| 17.06.2026 | 27,33 | 28,87 | 26,56 | 26,81 | -2,51% | 245.295,00 |
| 16.06.2026 | 24,86 | 28,30 | 24,86 | 27,50 | 12,02% | 375.972,00 |