Echtzeit-Aktienkurs Orion Energy Systems Inc.
Bid:
Ask:
Aktienkurse zur Orion Energy Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,08 | 8,63 | 0,00 | 8,40 | -2,38% | - |
| 25.02.2021 | 8,89 | 9,04 | 0,00 | 8,61 | -6,62% | - |
| 24.02.2021 | 8,89 | 9,27 | 8,88 | 9,22 | 1,54% | - |
| 23.02.2021 | 8,88 | 9,28 | 8,82 | 9,08 | -5,37% | - |
| 22.02.2021 | 9,73 | 9,94 | 9,53 | 9,59 | -3,28% | - |
| 19.02.2021 | 10,03 | 10,10 | 9,63 | 9,92 | 2,91% | - |
| 18.02.2021 | 9,47 | 9,70 | 9,36 | 9,64 | 2,01% | - |
| 17.02.2021 | 9,46 | 9,46 | 9,43 | 9,45 | -2,23% | - |
| 16.02.2021 | 9,78 | 9,89 | 9,45 | 9,66 | -3,01% | - |
| 12.02.2021 | 10,06 | 10,22 | 9,78 | 9,96 | -0,90% | - |
| 11.02.2021 | 9,19 | 10,08 | 8,99 | 10,05 | -9,95% | - |
| 10.02.2021 | 11,21 | 11,50 | 10,94 | 11,16 | -4,25% | - |
| 09.02.2021 | 11,22 | 11,75 | 11,18 | 11,66 | 6,15% | - |
| 08.02.2021 | 10,87 | 11,15 | 10,77 | 10,98 | 4,47% | - |
| 05.02.2021 | 10,25 | 10,61 | 10,15 | 10,51 | 0,05% | - |
| 04.02.2021 | 10,31 | 10,60 | 10,17 | 10,51 | 3,60% | - |
| 03.02.2021 | 10,05 | 10,25 | 9,90 | 10,14 | -0,29% | - |
| 02.02.2021 | 10,02 | 10,26 | 9,85 | 10,17 | 2,16% | - |
| 01.02.2021 | 9,81 | 9,98 | 9,59 | 9,96 | 1,43% | - |
| 29.01.2021 | 10,33 | 10,48 | 9,76 | 9,82 | -6,26% | - |
| 28.01.2021 | 10,03 | 10,58 | 9,86 | 10,47 | 7,27% | - |
| 27.01.2021 | 10,34 | 10,40 | 9,41 | 9,76 | -7,66% | - |
| 26.01.2021 | 10,57 | 10,57 | 10,56 | 10,57 | -0,66% | - |
| 25.01.2021 | 10,90 | 10,95 | 10,18 | 10,64 | -3,32% | - |
| 22.01.2021 | 10,73 | 11,03 | 10,32 | 11,01 | -4,18% | - |
| 21.01.2021 | 10,74 | 11,54 | 10,72 | 11,49 | 3,98% | - |
| 20.01.2021 | 10,83 | 11,26 | 10,61 | 11,05 | 1,01% | - |
| 19.01.2021 | 10,66 | 10,97 | 10,51 | 10,94 | 4,69% | - |
| 15.01.2021 | 10,18 | 10,64 | 10,14 | 10,45 | -4,17% | - |
| 14.01.2021 | 11,09 | 11,11 | 10,75 | 10,90 | 1,96% | - |
| 13.01.2021 | 10,87 | 11,07 | 10,59 | 10,69 | -2,24% | - |
| 12.01.2021 | 10,71 | 11,03 | 10,53 | 10,94 | 5,65% | - |
| 11.01.2021 | 10,58 | 10,67 | 9,83 | 10,35 | -3,77% | - |
| 08.01.2021 | 10,99 | 11,23 | 10,56 | 10,76 | -3,76% | - |
| 07.01.2021 | 10,78 | 11,18 | 10,55 | 11,18 | 8,60% | - |
| 06.01.2021 | 10,44 | 10,88 | 10,03 | 10,29 | 5,27% | - |
| 05.01.2021 | 9,57 | 9,78 | 9,47 | 9,78 | 2,57% | - |
| 04.01.2021 | 9,87 | 9,89 | 9,17 | 9,53 | -3,88% | - |
| 31.12.2020 | 9,92 | 10,05 | 9,83 | 9,92 | 0,41% | - |
| 30.12.2020 | 9,79 | 9,99 | 9,57 | 9,88 | 5,90% | - |
| 29.12.2020 | 9,36 | 9,36 | 9,33 | 9,33 | -8,22% | - |
| 28.12.2020 | 9,79 | 10,16 | 9,78 | 10,16 | -1,26% | - |
| 24.12.2020 | 10,21 | 10,43 | 9,94 | 10,29 | 0,44% | - |
| 23.12.2020 | 10,44 | 10,54 | 10,11 | 10,25 | -1,30% | - |
| 22.12.2020 | 10,76 | 10,81 | 10,14 | 10,38 | 3,44% | - |
| 21.12.2020 | 9,88 | 10,31 | 9,84 | 10,04 | 0,00% | - |
| 18.12.2020 | 10,37 | 10,50 | 9,84 | 10,04 | 0,40% | - |
| 17.12.2020 | 9,94 | 10,17 | 9,80 | 10,00 | 6,10% | - |
| 16.12.2020 | 9,93 | 9,97 | 9,37 | 9,42 | -8,05% | - |
| 15.12.2020 | 10,24 | 10,39 | 10,13 | 10,25 | 4,43% | - |
| 14.12.2020 | 9,89 | 10,06 | 9,70 | 9,81 | 1,61% | - |
| 11.12.2020 | 9,89 | 10,14 | 9,56 | 9,66 | -5,02% | - |
| 10.12.2020 | 9,87 | 10,23 | 9,84 | 10,17 | -0,25% | - |
| 09.12.2020 | 10,05 | 10,83 | 9,77 | 10,19 | 6,76% | - |
| 08.12.2020 | 9,38 | 9,72 | 9,31 | 9,55 | 2,80% | - |
| 07.12.2020 | 9,49 | 9,88 | 0,00 | 9,29 | -0,70% | - |
| 04.12.2020 | 8,84 | 9,39 | 8,37 | 9,35 | 6,01% | - |
| 03.12.2020 | 9,17 | 9,51 | 8,82 | 8,82 | -6,72% | - |
| 02.12.2020 | 10,03 | 10,13 | 9,15 | 9,46 | -8,16% | - |
| 01.12.2020 | 10,09 | 10,55 | 10,02 | 10,30 | 1,03% | - |
| 30.11.2020 | 10,34 | 10,42 | 9,83 | 10,19 | -3,91% | - |
| 27.11.2020 | 10,14 | 10,73 | 9,07 | 10,61 | 5,21% | - |
| 25.11.2020 | 10,14 | 10,15 | 9,96 | 10,08 | 1,61% | - |
| 24.11.2020 | 9,50 | 10,13 | 9,50 | 9,92 | 6,55% | - |
| 23.11.2020 | 9,12 | 9,53 | 9,02 | 9,31 | 4,96% | - |
| 20.11.2020 | 8,74 | 9,17 | 8,67 | 8,87 | 1,08% | - |
| 19.11.2020 | 8,92 | 9,00 | 8,67 | 8,78 | 6,23% | - |
| 18.11.2020 | 8,18 | 8,39 | 8,08 | 8,26 | 1,79% | - |
| 17.11.2020 | 8,10 | 8,27 | 8,10 | 8,12 | -0,92% | - |
| 16.11.2020 | 8,09 | 8,21 | 8,01 | 8,19 | 2,57% | - |
| 13.11.2020 | 8,01 | 8,03 | 7,85 | 7,99 | 1,40% | - |
| 12.11.2020 | 8,28 | 8,32 | 7,81 | 7,88 | -2,54% | - |
| 11.11.2020 | 8,32 | 8,41 | 8,03 | 8,08 | -0,98% | - |
| 10.11.2020 | 8,20 | 8,69 | 0,00 | 8,16 | 3,42% | - |
| 09.11.2020 | 7,54 | 8,10 | 7,51 | 7,89 | 7,86% | - |
| 06.11.2020 | 7,03 | 7,38 | 7,00 | 7,32 | 7,42% | - |
| 05.11.2020 | 6,67 | 7,20 | 6,59 | 6,81 | 3,34% | - |
| 04.11.2020 | 6,80 | 6,87 | 6,38 | 6,59 | -5,79% | - |
| 03.11.2020 | 6,97 | 7,03 | 6,77 | 7,00 | 4,40% | - |
| 02.11.2020 | 6,75 | 6,80 | 6,54 | 6,70 | 5,51% | - |
| 30.10.2020 | 6,45 | 6,60 | 6,31 | 6,35 | -4,08% | - |
| 29.10.2020 | 6,62 | 6,72 | 6,47 | 6,62 | -2,58% | - |
| 28.10.2020 | 6,74 | 6,95 | 6,64 | 6,80 | -5,43% | - |
| 27.10.2020 | 7,52 | 7,60 | 7,06 | 7,19 | -2,84% | - |
| 26.10.2020 | 7,48 | 7,51 | 7,22 | 7,40 | -1,40% | - |
| 23.10.2020 | 7,30 | 7,63 | 7,28 | 7,50 | 4,09% | - |
| 22.10.2020 | 7,36 | 7,48 | 7,20 | 7,21 | -2,50% | - |
| 21.10.2020 | 7,67 | 7,79 | 7,23 | 7,39 | -1,07% | - |
| 20.10.2020 | 7,81 | 7,83 | 0,00 | 7,47 | 1,15% | - |
| 19.10.2020 | 7,69 | 7,83 | 7,39 | 7,39 | -6,93% | - |
| 16.10.2020 | 8,35 | 8,39 | 7,88 | 7,94 | -5,08% | - |
| 15.10.2020 | 8,22 | 8,54 | 8,14 | 8,36 | -2,17% | - |
| 14.10.2020 | 8,85 | 8,85 | 8,11 | 8,55 | -1,89% | - |
| 13.10.2020 | 8,73 | 8,86 | 8,66 | 8,71 | -1,53% | - |
| 12.10.2020 | 8,89 | 9,14 | 8,78 | 8,85 | -0,34% | - |
| 09.10.2020 | 8,97 | 9,14 | 8,70 | 8,88 | 4,66% | - |
| 08.10.2020 | 8,69 | 9,30 | 8,44 | 8,48 | 6,33% | - |
| 07.10.2020 | 7,71 | 8,20 | 7,71 | 7,98 | 4,73% | - |
| 06.10.2020 | 7,66 | 7,81 | 7,53 | 7,62 | -1,99% | - |
| 05.10.2020 | 7,71 | 7,83 | 7,48 | 7,77 | 4,02% | - |