1,790€
-8,21%
Echtzeit-Aktienkurs Energy Focus Inc.
Bid:
Ask:
Aktienkurse zur Energy Focus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,92 | 1,92 | 1,77 | 1,79 | -7,49% | - |
| 21.02.2025 | 2,26 | 2,46 | 1,90 | 1,94 | -17,66% | - |
| 20.02.2025 | 2,62 | 2,94 | 2,28 | 2,35 | -4,86% | - |
| 19.02.2025 | 2,60 | 3,10 | 2,03 | 2,47 | -2,37% | - |
| 18.02.2025 | 1,45 | 2,77 | 1,45 | 2,53 | 82,01% | - |
| 17.02.2025 | 1,23 | 1,44 | 1,23 | 1,39 | 13,01% | 450,00 |
| 14.02.2025 | 1,16 | 1,28 | 1,12 | 1,23 | 6,03% | - |
| 13.02.2025 | 1,17 | 1,20 | 1,14 | 1,16 | -2,11% | - |
| 12.02.2025 | 1,21 | 1,23 | 1,17 | 1,19 | -0,84% | - |
| 11.02.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,42% | - |
| 10.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -2,04% | - |
| 07.02.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 1,24% | - |
| 06.02.2025 | 1,25 | 1,32 | 1,19 | 1,21 | -6,92% | - |
| 05.02.2025 | 1,22 | 1,39 | 1,21 | 1,30 | 7,44% | - |
| 04.02.2025 | 1,22 | 1,27 | 1,17 | 1,21 | 0,83% | - |
| 03.02.2025 | 1,28 | 1,28 | 1,19 | 1,20 | -8,40% | - |
| 31.01.2025 | 1,38 | 1,38 | 1,26 | 1,31 | -2,60% | - |
| 30.01.2025 | 1,25 | 1,37 | 1,24 | 1,35 | 6,75% | - |
| 29.01.2025 | 1,31 | 1,32 | 1,23 | 1,26 | -1,56% | - |
| 28.01.2025 | 1,33 | 1,34 | 1,23 | 1,28 | -1,54% | - |
| 27.01.2025 | 1,35 | 1,36 | 1,25 | 1,30 | -1,89% | - |
| 24.01.2025 | 1,41 | 1,42 | 1,33 | 1,33 | -4,33% | - |
| 23.01.2025 | 1,35 | 1,42 | 1,34 | 1,39 | 1,09% | - |
| 22.01.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 2,62% | - |
| 21.01.2025 | 1,16 | 1,34 | 1,16 | 1,34 | 5,95% | - |
| 20.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 17.01.2025 | 1,18 | 1,29 | 1,18 | 1,26 | -0,40% | - |
| 16.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 15.01.2025 | 1,21 | 1,31 | 1,21 | 1,25 | -3,85% | - |
| 14.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 13.01.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 1,56% | - |
| 10.01.2025 | 1,19 | 1,31 | 1,19 | 1,29 | -0,39% | - |
| 09.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,98% | - |
| 08.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 07.01.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 1,60% | - |
| 06.01.2025 | 1,14 | 1,28 | 1,14 | 1,25 | 0,00% | - |
| 03.01.2025 | 1,19 | 1,28 | 1,18 | 1,25 | 3,73% | - |
| 02.01.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 0,42% | - |
| 30.12.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 0,84% | - |
| 27.12.2024 | 1,19 | 1,21 | 1,16 | 1,19 | 0,85% | - |
| 23.12.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 20.12.2024 | 1,19 | 1,30 | 1,18 | 1,20 | 0,84% | 1.300,00 |
| 19.12.2024 | 1,21 | 1,27 | 1,19 | 1,19 | -3,64% | - |
| 18.12.2024 | 1,25 | 1,30 | 1,23 | 1,24 | 0,41% | - |
| 17.12.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -1,60% | - |
| 16.12.2024 | 1,30 | 1,36 | 1,25 | 1,25 | -2,34% | - |
| 13.12.2024 | 1,34 | 1,41 | 1,28 | 1,28 | -6,91% | - |
| 12.12.2024 | 1,39 | 1,46 | 1,34 | 1,38 | -1,79% | - |
| 11.12.2024 | 1,33 | 1,53 | 1,32 | 1,40 | 5,66% | 15.750,00 |
| 10.12.2024 | 1,30 | 1,40 | 1,30 | 1,33 | -0,75% | - |
| 09.12.2024 | 1,31 | 1,38 | 1,31 | 1,34 | -2,91% | - |
| 06.12.2024 | 1,31 | 1,42 | 1,31 | 1,38 | 0,73% | - |
| 05.12.2024 | 1,31 | 1,43 | 1,29 | 1,37 | -0,73% | - |
| 04.12.2024 | 1,39 | 1,43 | 1,26 | 1,38 | -0,36% | - |
| 03.12.2024 | 1,35 | 1,42 | 1,34 | 1,38 | 1,10% | - |
| 02.12.2024 | 1,41 | 1,42 | 1,28 | 1,37 | 3,02% | - |
| 29.11.2024 | 1,33 | 1,57 | 1,33 | 1,33 | -3,28% | - |
| 28.11.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,11% | - |
| 27.11.2024 | 1,33 | 1,46 | 1,24 | 1,36 | 0,74% | - |
| 26.11.2024 | 1,18 | 1,41 | 1,18 | 1,35 | 7,17% | - |
| 25.11.2024 | 1,19 | 1,34 | 1,19 | 1,26 | 2,45% | - |
| 22.11.2024 | 1,18 | 1,36 | 1,18 | 1,23 | 0,82% | - |
| 21.11.2024 | 1,23 | 1,37 | 1,20 | 1,22 | -5,08% | - |
| 20.11.2024 | 1,21 | 1,40 | 1,21 | 1,28 | 2,81% | - |
| 19.11.2024 | 1,24 | 1,44 | 1,22 | 1,25 | 1,22% | - |
| 18.11.2024 | 1,38 | 1,42 | 1,21 | 1,23 | -10,22% | - |
| 15.11.2024 | 1,43 | 1,49 | 1,25 | 1,37 | -4,20% | - |
| 14.11.2024 | 1,21 | 1,57 | 1,20 | 1,43 | 10,85% | - |
| 13.11.2024 | 1,23 | 1,69 | 1,20 | 1,29 | 5,74% | - |
| 12.11.2024 | 1,20 | 1,26 | 1,16 | 1,22 | 2,09% | - |
| 11.11.2024 | 1,14 | 1,29 | 1,14 | 1,20 | -0,42% | - |
| 08.11.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 5,26% | - |
| 07.11.2024 | 1,20 | 1,23 | 1,14 | 1,14 | -6,17% | - |
| 06.11.2024 | 1,17 | 1,23 | 1,17 | 1,22 | 4,74% | - |
| 05.11.2024 | 1,18 | 1,21 | 1,15 | 1,16 | -1,69% | - |
| 04.11.2024 | 1,16 | 1,21 | 1,16 | 1,18 | -2,48% | - |
| 01.11.2024 | 1,21 | 1,22 | 1,16 | 1,21 | 0,41% | - |
| 31.10.2024 | 1,22 | 1,27 | 1,19 | 1,21 | 0,00% | - |
| 30.10.2024 | 1,29 | 1,30 | 1,18 | 1,21 | -2,03% | - |
| 29.10.2024 | 1,15 | 1,34 | 1,15 | 1,23 | 1,65% | - |
| 28.10.2024 | 1,10 | 1,22 | 1,10 | 1,21 | 3,42% | - |
| 25.10.2024 | 1,17 | 1,22 | 1,14 | 1,17 | 0,00% | - |
| 24.10.2024 | 1,25 | 1,29 | 1,17 | 1,17 | -9,30% | - |
| 23.10.2024 | 1,19 | 1,29 | 1,19 | 1,29 | 7,50% | - |
| 22.10.2024 | 1,22 | 1,26 | 1,15 | 1,20 | -1,23% | - |
| 21.10.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 0,00% | - |
| 18.10.2024 | 1,25 | 1,28 | 1,19 | 1,22 | -1,62% | - |
| 17.10.2024 | 1,18 | 1,26 | 1,18 | 1,24 | 3,35% | - |
| 16.10.2024 | 1,15 | 1,26 | 1,11 | 1,20 | 3,46% | - |
| 15.10.2024 | 1,11 | 1,18 | 1,11 | 1,16 | -0,86% | - |
| 14.10.2024 | 1,10 | 1,23 | 1,10 | 1,17 | -0,43% | - |
| 11.10.2024 | 1,23 | 1,31 | 1,17 | 1,17 | -5,65% | - |
| 10.10.2024 | 1,24 | 1,32 | 1,16 | 1,24 | 2,48% | - |
| 09.10.2024 | 1,15 | 1,27 | 1,15 | 1,21 | 5,22% | - |
| 08.10.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 0,88% | - |
| 07.10.2024 | 1,11 | 1,25 | 1,11 | 1,14 | -0,44% | - |
| 04.10.2024 | 1,06 | 1,18 | 1,06 | 1,15 | 1,33% | - |
| 03.10.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 2,73% | - |
| 02.10.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 1,85% | - |
| 01.10.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 3,35% | - |