2,180$
-14,84%
Echtzeit-Aktienkurs ESS Tech Inc
Bid:
Ask:
Aktienkurse zur ESS Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,30 | 2,36 | 1,95 | 2,14 | -16,41% | 307.969,00 |
| 15.05.2025 | 2,76 | 2,76 | 2,54 | 2,56 | -6,57% | 118.235,00 |
| 14.05.2025 | 2,88 | 2,99 | 2,69 | 2,74 | -2,14% | 115.045,00 |
| 13.05.2025 | 2,48 | 3,18 | 2,48 | 2,80 | 14,29% | 345.890,00 |
| 12.05.2025 | 2,42 | 2,48 | 2,35 | 2,45 | 8,89% | 76.606,00 |
| 09.05.2025 | 2,24 | 2,29 | 2,18 | 2,25 | 2,27% | 43.014,00 |
| 08.05.2025 | 2,09 | 2,25 | 2,07 | 2,20 | 7,32% | 19.851,00 |
| 07.05.2025 | 2,12 | 2,12 | 2,02 | 2,05 | -3,76% | 22.484,00 |
| 06.05.2025 | 2,06 | 2,13 | 2,03 | 2,13 | 2,40% | 28.983,00 |
| 05.05.2025 | 2,15 | 2,19 | 2,06 | 2,08 | -4,59% | 36.858,00 |
| 02.05.2025 | 2,38 | 2,38 | 2,16 | 2,18 | -7,63% | 45.741,00 |
| 01.05.2025 | 2,25 | 2,40 | 2,21 | 2,36 | 5,36% | 35.365,00 |
| 30.04.2025 | 2,30 | 2,33 | 2,17 | 2,24 | -4,27% | 23.433,00 |
| 29.04.2025 | 2,20 | 2,39 | 2,19 | 2,34 | 4,46% | 25.485,00 |
| 28.04.2025 | 2,28 | 2,29 | 2,18 | 2,24 | -1,32% | 9.578,00 |
| 25.04.2025 | 2,26 | 2,35 | 2,20 | 2,27 | -0,44% | 30.491,00 |
| 24.04.2025 | 2,19 | 2,28 | 2,18 | 2,28 | 6,05% | 39.316,00 |
| 23.04.2025 | 2,13 | 2,25 | 2,11 | 2,15 | 4,37% | 31.116,00 |
| 22.04.2025 | 2,01 | 2,13 | 2,01 | 2,06 | 3,00% | 23.525,00 |
| 21.04.2025 | 2,16 | 2,17 | 1,96 | 2,00 | -8,26% | 59.661,00 |
| 17.04.2025 | 2,19 | 2,28 | 2,05 | 2,18 | -1,36% | 78.634,00 |
| 16.04.2025 | 2,31 | 2,33 | 2,12 | 2,21 | -4,33% | 54.075,00 |
| 15.04.2025 | 2,42 | 2,42 | 2,22 | 2,31 | -4,55% | 34.800,00 |
| 14.04.2025 | 2,53 | 2,53 | 2,35 | 2,42 | -3,20% | 48.360,00 |
| 11.04.2025 | 2,42 | 2,54 | 2,34 | 2,50 | 2,88% | 25.843,00 |
| 10.04.2025 | 2,59 | 2,73 | 2,40 | 2,43 | -7,95% | 31.325,00 |
| 09.04.2025 | 2,20 | 2,74 | 2,20 | 2,64 | 15,79% | 67.484,00 |
| 08.04.2025 | 2,41 | 2,56 | 2,23 | 2,28 | -4,60% | 61.276,00 |
| 07.04.2025 | 2,24 | 2,52 | 2,20 | 2,39 | 0,42% | 42.401,00 |
| 04.04.2025 | 2,43 | 2,45 | 2,10 | 2,38 | -2,46% | 79.458,00 |
| 03.04.2025 | 2,56 | 2,63 | 2,40 | 2,44 | -6,15% | 74.172,00 |
| 02.04.2025 | 2,86 | 2,86 | 2,51 | 2,60 | -8,77% | 110.121,00 |
| 01.04.2025 | 3,05 | 3,05 | 2,55 | 2,85 | -12,58% | 124.767,00 |
| 31.03.2025 | 3,40 | 3,55 | 3,18 | 3,26 | -2,69% | 78.456,00 |
| 28.03.2025 | 3,48 | 3,51 | 3,31 | 3,35 | -3,18% | 18.116,00 |
| 27.03.2025 | 3,32 | 3,48 | 3,26 | 3,46 | 4,53% | 58.823,00 |
| 26.03.2025 | 3,31 | 3,34 | 3,26 | 3,31 | 0,30% | 17.946,00 |
| 25.03.2025 | 3,43 | 3,43 | 3,20 | 3,30 | -2,65% | 23.713,00 |
| 24.03.2025 | 3,50 | 3,57 | 3,28 | 3,39 | -0,29% | 36.463,00 |
| 21.03.2025 | 3,25 | 3,47 | 3,18 | 3,40 | 2,41% | 36.325,00 |
| 20.03.2025 | 3,35 | 3,44 | 3,25 | 3,32 | -2,92% | 34.909,00 |
| 19.03.2025 | 3,35 | 3,51 | 3,33 | 3,42 | 2,40% | 31.425,00 |
| 18.03.2025 | 3,54 | 3,54 | 3,29 | 3,34 | -6,44% | 26.493,00 |
| 17.03.2025 | 3,20 | 3,62 | 3,20 | 3,57 | 9,85% | 71.081,00 |
| 14.03.2025 | 3,28 | 3,38 | 3,16 | 3,25 | 1,25% | 21.636,00 |
| 13.03.2025 | 3,25 | 3,47 | 3,16 | 3,21 | -1,23% | 19.302,00 |
| 12.03.2025 | 3,12 | 3,33 | 3,12 | 3,25 | 4,17% | 28.809,00 |
| 11.03.2025 | 3,01 | 3,16 | 2,97 | 3,12 | 1,96% | 49.599,00 |
| 10.03.2025 | 3,20 | 3,23 | 2,95 | 3,06 | -6,13% | 81.292,00 |
| 07.03.2025 | 3,20 | 3,27 | 2,97 | 3,26 | 1,87% | 77.913,00 |
| 06.03.2025 | 3,33 | 3,35 | 3,10 | 3,20 | -3,90% | 47.221,00 |
| 05.03.2025 | 3,37 | 3,50 | 3,30 | 3,33 | -3,20% | 40.956,00 |
| 04.03.2025 | 3,17 | 3,47 | 2,92 | 3,44 | 5,52% | 168.262,00 |
| 03.03.2025 | 3,62 | 3,73 | 3,22 | 3,26 | -9,70% | 128.488,00 |
| 28.02.2025 | 3,65 | 3,67 | 3,40 | 3,61 | -0,82% | 97.301,00 |
| 27.02.2025 | 4,17 | 4,18 | 3,55 | 3,64 | -12,50% | 145.087,00 |
| 26.02.2025 | 4,19 | 4,36 | 4,13 | 4,16 | 0,00% | 48.398,00 |
| 25.02.2025 | 4,31 | 4,31 | 4,04 | 4,16 | -3,26% | 59.736,00 |
| 24.02.2025 | 4,20 | 4,37 | 4,00 | 4,30 | 6,17% | 100.812,00 |
| 21.02.2025 | 4,74 | 4,83 | 3,98 | 4,05 | -15,80% | 239.501,00 |
| 20.02.2025 | 4,89 | 5,16 | 4,70 | 4,81 | -0,21% | 49.975,00 |
| 19.02.2025 | 5,40 | 5,42 | 4,67 | 4,82 | -11,23% | 116.439,00 |
| 18.02.2025 | 4,43 | 5,46 | 4,26 | 5,43 | 35,41% | 305.719,00 |
| 14.02.2025 | 5,37 | 5,54 | 4,00 | 4,01 | -26,96% | 330.854,00 |
| 13.02.2025 | 5,21 | 5,54 | 5,21 | 5,49 | 5,37% | 35.238,00 |
| 12.02.2025 | 5,16 | 5,28 | 5,08 | 5,21 | -0,76% | 38.434,00 |
| 11.02.2025 | 5,25 | 5,33 | 5,15 | 5,25 | -1,69% | 25.914,00 |
| 10.02.2025 | 5,28 | 5,42 | 5,20 | 5,34 | 2,89% | 42.840,00 |
| 07.02.2025 | 5,45 | 5,49 | 5,08 | 5,19 | -4,77% | 87.206,00 |
| 06.02.2025 | 5,77 | 5,80 | 5,38 | 5,45 | -4,72% | 50.779,00 |
| 05.02.2025 | 5,68 | 5,77 | 5,62 | 5,72 | 1,42% | 45.098,00 |
| 04.02.2025 | 5,44 | 5,68 | 5,39 | 5,64 | 4,64% | 45.606,00 |
| 03.02.2025 | 5,42 | 5,61 | 5,21 | 5,39 | -2,18% | 29.689,00 |
| 31.01.2025 | 5,50 | 6,00 | 5,41 | 5,51 | 0,18% | 66.353,00 |
| 30.01.2025 | 5,39 | 5,69 | 5,29 | 5,50 | 3,77% | 60.852,00 |
| 29.01.2025 | 5,49 | 5,55 | 5,18 | 5,30 | -3,46% | 53.164,00 |
| 28.01.2025 | 5,58 | 5,61 | 5,25 | 5,49 | 1,29% | 58.863,00 |
| 27.01.2025 | 5,55 | 5,70 | 5,18 | 5,42 | -1,99% | 102.661,00 |
| 24.01.2025 | 5,39 | 5,82 | 5,39 | 5,53 | 1,47% | 51.163,00 |
| 23.01.2025 | 5,32 | 5,53 | 5,27 | 5,45 | 2,44% | 37.611,00 |
| 22.01.2025 | 5,42 | 5,50 | 5,20 | 5,32 | -2,03% | 49.719,00 |
| 21.01.2025 | 5,73 | 5,78 | 5,28 | 5,43 | -4,74% | 66.991,00 |
| 17.01.2025 | 5,67 | 6,09 | 5,57 | 5,70 | 3,45% | 123.864,00 |
| 16.01.2025 | 5,23 | 5,66 | 5,13 | 5,51 | 6,99% | 75.606,00 |
| 15.01.2025 | 5,28 | 5,29 | 5,00 | 5,15 | 0,98% | 40.339,00 |
| 14.01.2025 | 5,20 | 5,43 | 5,00 | 5,10 | -0,39% | 38.725,00 |
| 13.01.2025 | 5,40 | 5,42 | 4,91 | 5,12 | -7,25% | 72.447,00 |
| 10.01.2025 | 5,61 | 5,69 | 5,41 | 5,52 | -1,60% | 34.490,00 |
| 08.01.2025 | 6,10 | 6,19 | 5,48 | 5,61 | -8,48% | 69.199,00 |
| 07.01.2025 | 6,49 | 6,66 | 6,11 | 6,13 | -5,69% | 78.106,00 |
| 06.01.2025 | 6,50 | 6,87 | 6,27 | 6,50 | 2,52% | 125.722,00 |
| 03.01.2025 | 6,15 | 6,40 | 5,92 | 6,34 | 4,45% | 65.867,00 |
| 02.01.2025 | 5,98 | 6,42 | 5,83 | 6,07 | 3,23% | 67.998,00 |
| 31.12.2024 | 6,31 | 6,31 | 5,69 | 5,88 | -4,23% | 84.858,00 |
| 30.12.2024 | 6,41 | 6,45 | 5,70 | 6,14 | -5,10% | 131.675,00 |
| 27.12.2024 | 5,65 | 6,56 | 5,50 | 6,47 | 15,54% | 197.781,00 |
| 26.12.2024 | 5,09 | 5,62 | 5,05 | 5,60 | 10,45% | 89.188,00 |
| 24.12.2024 | 4,94 | 5,10 | 4,78 | 5,07 | 3,68% | 60.101,00 |
| 23.12.2024 | 4,65 | 5,30 | 4,65 | 4,89 | 4,94% | 116.225,00 |
| 20.12.2024 | 4,36 | 4,90 | 4,35 | 4,66 | 5,43% | 118.511,00 |