2,180$
-8,40%
Echtzeit-Aktienkurs Energy Focus Inc.
Bid:
Ask:
Aktienkurse zur Energy Focus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,39 | 2,40 | 2,28 | 2,30 | -3,36% | 5.020,00 |
| 02.07.2025 | 2,32 | 2,38 | 2,21 | 2,38 | 1,27% | 15.539,00 |
| 01.07.2025 | 2,38 | 2,48 | 2,32 | 2,35 | -3,93% | 5.825,00 |
| 30.06.2025 | 2,39 | 2,48 | 2,34 | 2,45 | 4,85% | 15.058,00 |
| 27.06.2025 | 2,21 | 2,35 | 2,16 | 2,33 | 7,02% | 11.056,00 |
| 26.06.2025 | 2,09 | 2,37 | 1,97 | 2,18 | 7,39% | 80.210,00 |
| 25.06.2025 | 2,04 | 2,24 | 1,95 | 2,03 | -2,17% | 14.189,00 |
| 24.06.2025 | 2,20 | 2,42 | 1,94 | 2,08 | -7,78% | 96.927,00 |
| 23.06.2025 | 1,70 | 2,28 | 1,69 | 2,25 | 35,54% | 147.542,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,64 | 1,66 | -4,05% | 5.970,00 |
| 18.06.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,81% | 4.469,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,75 | 1,78 | -2,73% | 4.163,00 |
| 16.06.2025 | 1,81 | 1,97 | 1,78 | 1,83 | 0,00% | 5.500,00 |
| 13.06.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,97% | 1.810,00 |
| 12.06.2025 | 1,94 | 1,94 | 1,87 | 1,87 | 0,31% | 1.563,00 |
| 11.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,05% | 1.393,00 |
| 10.06.2025 | 1,86 | 1,86 | 1,82 | 1,86 | 2,20% | 2.426,00 |
| 09.06.2025 | 1,87 | 1,87 | 1,76 | 1,82 | -2,67% | 7.518,00 |
| 06.06.2025 | 1,97 | 1,97 | 1,80 | 1,87 | -5,32% | 3.227,00 |
| 05.06.2025 | 2,02 | 2,09 | 1,87 | 1,98 | -6,45% | 20.441,00 |
| 04.06.2025 | 2,06 | 2,11 | 2,00 | 2,11 | 0,97% | 5.917,00 |
| 03.06.2025 | 2,10 | 2,10 | 2,03 | 2,09 | 2,24% | 4.417,00 |
| 02.06.2025 | 2,01 | 2,09 | 2,01 | 2,05 | -0,24% | 901,00 |
| 30.05.2025 | 1,99 | 2,10 | 1,97 | 2,05 | 5,67% | 23.060,00 |
| 29.05.2025 | 1,97 | 2,08 | 1,94 | 1,94 | -0,05% | 5.742,00 |
| 28.05.2025 | 1,90 | 2,04 | 1,85 | 1,94 | -1,97% | 4.195,00 |
| 27.05.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -2,46% | 8.430,00 |
| 23.05.2025 | 2,19 | 2,19 | 1,82 | 2,03 | -0,52% | 13.996,00 |
| 22.05.2025 | 1,96 | 2,16 | 1,96 | 2,04 | 2,94% | 20.114,00 |
| 21.05.2025 | 1,86 | 2,03 | 1,85 | 1,98 | 8,92% | 19.463,00 |
| 20.05.2025 | 1,82 | 1,85 | 1,82 | 1,82 | 10,30% | 19.561,00 |
| 19.05.2025 | 1,76 | 1,81 | 1,65 | 1,65 | -6,25% | 4.624,00 |
| 16.05.2025 | 1,65 | 1,83 | 1,65 | 1,76 | 15,50% | 5.620,00 |
| 15.05.2025 | 1,64 | 1,85 | 1,51 | 1,52 | -12,15% | 19.615,00 |
| 14.05.2025 | 1,67 | 1,86 | 1,66 | 1,73 | 0,85% | 4.600,00 |
| 13.05.2025 | 1,86 | 1,86 | 1,66 | 1,72 | -0,58% | 2.955,00 |
| 12.05.2025 | 1,65 | 1,86 | 1,49 | 1,73 | 6,66% | 18.555,00 |
| 09.05.2025 | 1,59 | 1,69 | 1,43 | 1,62 | -4,02% | 8.215,00 |
| 08.05.2025 | 1,73 | 1,76 | 1,66 | 1,69 | 1,81% | 7.479,00 |
| 07.05.2025 | 1,64 | 1,66 | 1,59 | 1,66 | -1,86% | 3.891,00 |
| 06.05.2025 | 1,67 | 1,71 | 1,61 | 1,69 | -0,50% | 3.956,00 |
| 05.05.2025 | 1,71 | 1,78 | 1,70 | 1,70 | -2,30% | 1.858,00 |
| 02.05.2025 | 1,74 | 1,78 | 1,74 | 1,74 | 2,96% | 1.478,00 |
| 01.05.2025 | 1,78 | 1,80 | 1,69 | 1,69 | -0,59% | 1.532,00 |
| 30.04.2025 | 1,75 | 1,76 | 1,67 | 1,70 | -5,29% | 5.886,00 |
| 29.04.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,99% | 2.389,00 |
| 28.04.2025 | 1,75 | 1,81 | 1,72 | 1,76 | 0,00% | 4.050,00 |
| 25.04.2025 | 1,79 | 1,82 | 1,72 | 1,76 | -4,86% | 2.952,00 |
| 24.04.2025 | 1,72 | 1,86 | 1,71 | 1,85 | 8,19% | 5.815,00 |
| 23.04.2025 | 1,70 | 1,80 | 1,70 | 1,71 | 0,00% | 3.642,00 |
| 22.04.2025 | 1,80 | 1,84 | 1,70 | 1,71 | -6,56% | 5.178,00 |
| 21.04.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 1,67% | 4.019,00 |
| 17.04.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 5,26% | 2.779,00 |
| 16.04.2025 | 1,73 | 1,79 | 1,71 | 1,71 | 0,59% | 4.342,00 |
| 15.04.2025 | 1,85 | 1,85 | 1,69 | 1,70 | 0,00% | 3.812,00 |
| 14.04.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 3,66% | 2.234,00 |
| 11.04.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -2,96% | 1.345,00 |
| 10.04.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 1,20% | 2.774,00 |
| 09.04.2025 | 1,67 | 1,67 | 1,63 | 1,67 | 0,60% | 3.011,00 |
| 08.04.2025 | 1,70 | 1,70 | 1,60 | 1,66 | -1,19% | 2.624,00 |
| 07.04.2025 | 1,58 | 1,72 | 1,58 | 1,68 | 0,30% | 13.415,00 |
| 04.04.2025 | 1,65 | 1,74 | 1,62 | 1,68 | -2,62% | 6.225,00 |
| 03.04.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -4,97% | 6.790,00 |
| 02.04.2025 | 1,83 | 1,83 | 1,80 | 1,81 | 0,00% | 3.513,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -1,63% | 3.965,00 |
| 31.03.2025 | 1,85 | 1,85 | 1,74 | 1,84 | -0,54% | 6.159,00 |
| 28.03.2025 | 1,86 | 1,92 | 1,81 | 1,85 | -3,65% | 6.182,00 |
| 27.03.2025 | 1,94 | 1,96 | 1,86 | 1,92 | -0,52% | 8.637,00 |
| 26.03.2025 | 2,12 | 2,12 | 1,91 | 1,93 | -3,50% | 16.365,00 |
| 25.03.2025 | 2,03 | 2,14 | 1,95 | 2,00 | -0,97% | 15.737,00 |
| 24.03.2025 | 2,04 | 2,04 | 1,90 | 2,02 | 0,48% | 15.623,00 |
| 21.03.2025 | 2,12 | 2,12 | 1,96 | 2,01 | -2,43% | 18.687,00 |
| 20.03.2025 | 2,12 | 2,14 | 2,00 | 2,06 | -1,44% | 18.620,00 |
| 19.03.2025 | 2,20 | 2,20 | 2,05 | 2,09 | -4,57% | 30.715,00 |
| 18.03.2025 | 2,23 | 2,23 | 2,13 | 2,19 | -0,45% | 9.740,00 |
| 17.03.2025 | 2,10 | 2,22 | 2,10 | 2,20 | 4,27% | 13.413,00 |
| 14.03.2025 | 2,24 | 2,29 | 2,09 | 2,11 | -4,95% | 18.029,00 |
| 13.03.2025 | 2,26 | 2,35 | 2,10 | 2,22 | -1,33% | 36.640,00 |
| 12.03.2025 | 2,30 | 2,37 | 2,20 | 2,25 | 4,65% | 15.701,00 |
| 11.03.2025 | 2,13 | 2,36 | 2,04 | 2,15 | -0,46% | 15.384,00 |
| 10.03.2025 | 2,46 | 2,61 | 2,16 | 2,16 | -15,95% | 22.833,00 |
| 07.03.2025 | 2,58 | 2,63 | 2,45 | 2,57 | -1,15% | 34.459,00 |
| 06.03.2025 | 2,69 | 2,69 | 2,54 | 2,60 | -5,11% | 32.987,00 |
| 05.03.2025 | 2,54 | 2,87 | 2,44 | 2,74 | 12,30% | 128.584,00 |
| 04.03.2025 | 2,27 | 2,49 | 2,27 | 2,44 | 1,24% | 66.031,00 |
| 03.03.2025 | 2,22 | 2,57 | 2,10 | 2,41 | 10,05% | 92.691,00 |
| 28.02.2025 | 2,07 | 2,23 | 2,05 | 2,19 | 4,78% | 38.896,00 |
| 27.02.2025 | 2,28 | 2,28 | 2,07 | 2,09 | -6,70% | 46.640,00 |
| 26.02.2025 | 1,98 | 2,25 | 1,97 | 2,24 | 13,13% | 80.697,00 |
| 25.02.2025 | 1,93 | 2,40 | 1,84 | 1,98 | 9,39% | 265.988,00 |
| 24.02.2025 | 1,99 | 1,99 | 1,81 | 1,81 | -9,50% | 115.822,00 |
| 21.02.2025 | 2,22 | 2,27 | 1,98 | 2,00 | -15,25% | 279.504,00 |
| 20.02.2025 | 2,90 | 2,95 | 2,36 | 2,36 | -9,58% | 950.593,00 |
| 19.02.2025 | 2,45 | 2,83 | 2,10 | 2,61 | -4,04% | 3.498.759,00 |
| 18.02.2025 | 1,95 | 2,89 | 1,67 | 2,72 | 110,85% | 74.699.513,00 |
| 14.02.2025 | 1,21 | 1,33 | 1,21 | 1,29 | 6,61% | 44.371,00 |
| 13.02.2025 | 1,20 | 1,24 | 1,19 | 1,21 | -0,82% | 4.590,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -2,37% | 2.812,00 |
| 11.02.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 2,43% | 2.326,00 |
| 10.02.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | 3.154,00 |