0,967$
-3,30%
Echtzeit-Aktienkurs ESS Tech Inc
Bid:
Ask:
Aktienkurse zur ESS Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,00 | 1,02 | 0,95 | 0,97 | -3,30% | 71.168,00 |
| 28.05.2026 | 0,94 | 1,03 | 0,94 | 1,00 | 1,62% | 405.669,00 |
| 27.05.2026 | 1,03 | 1,05 | 0,92 | 0,98 | -2,56% | 729.935,00 |
| 26.05.2026 | 1,05 | 1,11 | 1,01 | 1,01 | 5,43% | 1.902.482,00 |
| 22.05.2026 | 0,93 | 0,97 | 0,91 | 0,96 | 3,92% | 308.654,00 |
| 21.05.2026 | 0,97 | 0,98 | 0,90 | 0,92 | 2,32% | 357.616,00 |
| 20.05.2026 | 0,87 | 0,91 | 0,85 | 0,90 | 4,77% | 244.189,00 |
| 19.05.2026 | 0,87 | 0,89 | 0,84 | 0,86 | 0,00% | 294.044,00 |
| 18.05.2026 | 0,94 | 0,94 | 0,83 | 0,86 | -5,49% | 539.246,00 |
| 15.05.2026 | 0,93 | 0,94 | 0,89 | 0,91 | -3,29% | 286.476,00 |
| 14.05.2026 | 0,97 | 0,97 | 0,87 | 0,94 | -3,92% | 708.003,00 |
| 13.05.2026 | 0,80 | 1,09 | 0,74 | 0,98 | 26,70% | 3.262.727,00 |
| 12.05.2026 | 0,86 | 0,86 | 0,77 | 0,77 | -5,08% | 697.382,00 |
| 11.05.2026 | 0,82 | 0,90 | 0,79 | 0,81 | 4,41% | 1.572.351,00 |
| 08.05.2026 | 1,05 | 1,05 | 0,57 | 0,78 | -30,36% | 7.836.759,00 |
| 07.05.2026 | 1,13 | 1,17 | 1,08 | 1,12 | -1,75% | 926.473,00 |
| 06.05.2026 | 1,15 | 1,17 | 1,10 | 1,14 | -0,87% | 732.406,00 |
| 05.05.2026 | 1,11 | 1,19 | 1,11 | 1,15 | 3,60% | 609.415,00 |
| 04.05.2026 | 1,12 | 1,13 | 1,08 | 1,11 | 0,91% | 411.759,00 |
| 01.05.2026 | 1,13 | 1,14 | 1,09 | 1,10 | 0,00% | 439.614,00 |
| 30.04.2026 | 1,08 | 1,13 | 1,01 | 1,10 | 2,80% | 823.301,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,07 | 1,07 | -8,55% | 715.131,00 |
| 28.04.2026 | 1,16 | 1,18 | 1,13 | 1,17 | -1,68% | 596.586,00 |
| 27.04.2026 | 1,14 | 1,19 | 1,13 | 1,19 | 4,39% | 265.598,00 |
| 24.04.2026 | 1,13 | 1,15 | 1,10 | 1,14 | 0,00% | 365.501,00 |
| 23.04.2026 | 1,16 | 1,16 | 1,10 | 1,14 | 0,00% | 333.069,00 |
| 22.04.2026 | 1,16 | 1,16 | 1,12 | 1,14 | 1,79% | 282.488,00 |
| 21.04.2026 | 1,20 | 1,21 | 1,10 | 1,12 | -5,08% | 734.873,00 |
| 20.04.2026 | 1,16 | 1,19 | 1,12 | 1,18 | 1,72% | 529.594,00 |
| 17.04.2026 | 1,16 | 1,18 | 1,12 | 1,16 | 1,75% | 497.721,00 |
| 16.04.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -2,56% | 475.220,00 |
| 15.04.2026 | 1,22 | 1,23 | 1,15 | 1,17 | -2,50% | 995.863,00 |
| 14.04.2026 | 1,23 | 1,24 | 1,17 | 1,20 | -0,83% | 408.122,00 |
| 13.04.2026 | 1,13 | 1,21 | 1,10 | 1,21 | 5,22% | 252.178,00 |
| 10.04.2026 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | 124.753,00 |
| 09.04.2026 | 1,14 | 1,15 | 1,09 | 1,15 | 4,55% | 249.833,00 |
| 08.04.2026 | 1,19 | 1,19 | 1,08 | 1,10 | 0,92% | 289.760,00 |
| 07.04.2026 | 1,18 | 1,18 | 1,09 | 1,09 | -9,17% | 488.535,00 |
| 06.04.2026 | 1,19 | 1,21 | 1,16 | 1,20 | -0,83% | 219.986,00 |
| 02.04.2026 | 1,12 | 1,21 | 1,12 | 1,21 | 2,54% | 180.925,00 |
| 01.04.2026 | 1,18 | 1,20 | 1,15 | 1,18 | 0,85% | 275.302,00 |
| 31.03.2026 | 1,12 | 1,20 | 1,11 | 1,17 | 5,41% | 281.400,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,09 | 1,11 | -1,77% | 248.618,00 |
| 27.03.2026 | 1,20 | 1,20 | 1,10 | 1,13 | -5,83% | 353.913,00 |
| 26.03.2026 | 1,21 | 1,24 | 1,17 | 1,20 | -4,00% | 223.167,00 |
| 25.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 6,84% | 217.160,00 |
| 24.03.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -0,85% | 219.007,00 |
| 23.03.2026 | 1,23 | 1,27 | 1,18 | 1,18 | -4,07% | 296.795,00 |
| 20.03.2026 | 1,26 | 1,26 | 1,17 | 1,23 | -2,38% | 645.340,00 |
| 19.03.2026 | 1,29 | 1,31 | 1,23 | 1,26 | -1,56% | 308.339,00 |
| 18.03.2026 | 1,36 | 1,36 | 1,28 | 1,28 | -5,88% | 225.600,00 |
| 17.03.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 4,62% | 264.711,00 |
| 16.03.2026 | 1,29 | 1,32 | 1,26 | 1,30 | 2,36% | 197.500,00 |
| 13.03.2026 | 1,29 | 1,30 | 1,25 | 1,27 | 0,00% | 164.241,00 |
| 12.03.2026 | 1,29 | 1,30 | 1,24 | 1,27 | -3,05% | 232.810,00 |
| 11.03.2026 | 1,32 | 1,34 | 1,27 | 1,31 | 0,77% | 309.443,00 |
| 10.03.2026 | 1,33 | 1,36 | 1,27 | 1,30 | 0,00% | 446.657,00 |
| 09.03.2026 | 1,29 | 1,31 | 1,23 | 1,30 | 0,00% | 400.947,00 |
| 06.03.2026 | 1,31 | 1,34 | 1,22 | 1,30 | -4,41% | 532.933,00 |
| 05.03.2026 | 1,44 | 1,45 | 1,32 | 1,36 | -5,56% | 936.311,00 |
| 04.03.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -4,64% | 595.510,00 |
| 03.03.2026 | 1,51 | 1,59 | 1,41 | 1,51 | -6,21% | 6.491.618,00 |
| 02.03.2026 | 1,50 | 1,61 | 1,49 | 1,61 | 1,26% | 322.208,00 |
| 27.02.2026 | 1,65 | 1,66 | 1,53 | 1,59 | -4,22% | 444.947,00 |
| 26.02.2026 | 1,61 | 1,71 | 1,54 | 1,66 | 4,40% | 715.150,00 |
| 25.02.2026 | 1,50 | 1,62 | 1,47 | 1,59 | 8,16% | 477.684,00 |
| 24.02.2026 | 1,44 | 1,52 | 1,40 | 1,47 | 0,68% | 267.574,00 |
| 23.02.2026 | 1,50 | 1,54 | 1,39 | 1,46 | -5,19% | 392.090,00 |
| 20.02.2026 | 1,53 | 1,60 | 1,50 | 1,54 | -1,28% | 203.663,00 |
| 19.02.2026 | 1,48 | 1,62 | 1,45 | 1,56 | 4,00% | 495.173,00 |
| 18.02.2026 | 1,44 | 1,52 | 1,40 | 1,50 | 5,63% | 357.341,00 |
| 17.02.2026 | 1,43 | 1,47 | 1,38 | 1,42 | -1,39% | 180.248,00 |
| 13.02.2026 | 1,45 | 1,47 | 1,38 | 1,44 | 1,41% | 171.757,00 |
| 12.02.2026 | 1,51 | 1,54 | 1,42 | 1,42 | -7,19% | 217.251,00 |
| 11.02.2026 | 1,52 | 1,55 | 1,45 | 1,53 | 1,32% | 249.185,00 |
| 10.02.2026 | 1,58 | 1,62 | 1,51 | 1,51 | -4,43% | 230.410,00 |
| 09.02.2026 | 1,59 | 1,65 | 1,51 | 1,58 | -0,63% | 500.009,00 |
| 06.02.2026 | 1,46 | 1,62 | 1,42 | 1,59 | 13,57% | 397.428,00 |
| 05.02.2026 | 1,56 | 1,58 | 1,40 | 1,40 | -13,04% | 482.981,00 |
| 04.02.2026 | 1,75 | 1,79 | 1,56 | 1,61 | -8,00% | 644.852,00 |
| 03.02.2026 | 1,66 | 1,76 | 1,62 | 1,75 | 6,71% | 449.160,00 |
| 02.02.2026 | 1,75 | 1,75 | 1,55 | 1,64 | -6,29% | 400.041,00 |
| 30.01.2026 | 1,69 | 1,83 | 1,65 | 1,75 | 2,34% | 810.097,00 |
| 29.01.2026 | 1,57 | 1,74 | 1,50 | 1,71 | 1,79% | 3.152.806,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,65 | 1,68 | -0,59% | 217.013,00 |
| 27.01.2026 | 1,75 | 1,76 | 1,62 | 1,69 | -3,43% | 460.809,00 |
| 26.01.2026 | 1,78 | 1,84 | 1,67 | 1,75 | -1,69% | 590.734,00 |
| 23.01.2026 | 1,94 | 1,94 | 1,78 | 1,78 | -6,81% | 428.030,00 |
| 22.01.2026 | 1,86 | 1,96 | 1,83 | 1,91 | 5,52% | 493.459,00 |
| 21.01.2026 | 1,78 | 1,85 | 1,71 | 1,81 | 1,69% | 366.936,00 |
| 20.01.2026 | 1,80 | 1,82 | 1,72 | 1,78 | -3,26% | 385.672,00 |
| 16.01.2026 | 1,83 | 1,94 | 1,76 | 1,84 | 3,37% | 613.139,00 |
| 15.01.2026 | 1,80 | 1,82 | 1,77 | 1,78 | 0,00% | 320.073,00 |
| 14.01.2026 | 1,81 | 1,82 | 1,73 | 1,78 | -1,66% | 301.571,00 |
| 13.01.2026 | 1,91 | 1,93 | 1,76 | 1,81 | -1,63% | 645.702,00 |
| 12.01.2026 | 1,93 | 1,93 | 1,80 | 1,84 | -3,66% | 667.679,00 |
| 09.01.2026 | 1,95 | 2,00 | 1,83 | 1,91 | 1,60% | 878.320,00 |
| 08.01.2026 | 1,86 | 1,97 | 1,85 | 1,88 | 3,87% | 424.806,00 |
| 07.01.2026 | 1,93 | 1,94 | 1,80 | 1,81 | -6,22% | 296.373,00 |
| 06.01.2026 | 1,97 | 2,02 | 1,87 | 1,93 | -1,03% | 302.057,00 |