15,010$
-2,60%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 24,50 | 26,06 | 24,30 | 24,55 | 2,76% | 173.474,00 |
| 12.06.2026 | 23,95 | 25,05 | 23,16 | 23,89 | -1,16% | 237.639,00 |
| 11.06.2026 | 23,37 | 24,50 | 22,87 | 24,17 | 5,45% | 161.672,00 |
| 10.06.2026 | 23,05 | 25,00 | 22,86 | 22,92 | -4,24% | 168.473,00 |
| 09.06.2026 | 26,75 | 26,75 | 22,70 | 23,94 | -7,52% | 241.454,00 |
| 08.06.2026 | 25,54 | 26,50 | 25,23 | 25,88 | 1,49% | 113.695,00 |
| 05.06.2026 | 27,65 | 27,65 | 24,58 | 25,50 | -8,99% | 206.072,00 |
| 04.06.2026 | 27,05 | 28,98 | 26,56 | 28,02 | -1,58% | 338.645,00 |
| 03.06.2026 | 30,50 | 30,50 | 28,41 | 28,47 | -8,90% | 161.635,00 |
| 02.06.2026 | 30,58 | 31,50 | 29,44 | 31,25 | 4,66% | 323.047,00 |
| 01.06.2026 | 27,93 | 30,62 | 27,48 | 29,86 | 6,64% | 288.730,00 |
| 29.05.2026 | 28,99 | 29,95 | 27,28 | 28,00 | 1,89% | 319.561,00 |
| 28.05.2026 | 26,15 | 27,64 | 25,50 | 27,48 | 4,21% | 149.380,00 |
| 27.05.2026 | 28,00 | 28,42 | 25,80 | 26,37 | -6,82% | 199.428,00 |
| 26.05.2026 | 29,54 | 32,00 | 28,05 | 28,30 | -3,21% | 386.997,00 |
| 22.05.2026 | 28,86 | 29,50 | 27,83 | 29,24 | 1,33% | 259.405,00 |
| 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 |