0,203$
-3,33%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 11,10 | 11,75 | 9,75 | 10,60 | -3,90% | 560,00 |
| 04.03.2026 | 11,50 | 11,89 | 10,99 | 11,03 | -2,30% | 144.400,00 |
| 03.03.2026 | 11,11 | 11,77 | 10,28 | 11,29 | -1,91% | 168.527,00 |
| 02.03.2026 | 11,62 | 12,08 | 11,50 | 11,51 | -2,62% | 82.070,00 |
| 27.02.2026 | 12,48 | 12,48 | 11,81 | 11,82 | -3,90% | 152.189,00 |
| 26.02.2026 | 12,07 | 12,39 | 11,75 | 12,30 | 0,41% | 157.661,00 |
| 25.02.2026 | 11,79 | 12,55 | 11,57 | 12,25 | 5,88% | 177.429,00 |
| 24.02.2026 | 10,71 | 11,73 | 10,71 | 11,57 | 6,93% | 232.167,00 |
| 23.02.2026 | 10,95 | 11,16 | 10,49 | 10,82 | -3,22% | 91.525,00 |
| 20.02.2026 | 11,95 | 12,04 | 10,93 | 11,18 | -6,83% | 195.150,00 |
| 19.02.2026 | 10,68 | 12,09 | 10,15 | 12,00 | 11,21% | 524.325,00 |
| 18.02.2026 | 10,60 | 11,90 | 10,25 | 10,79 | 1,70% | 341.308,00 |
| 17.02.2026 | 11,65 | 11,82 | 10,36 | 10,61 | -6,77% | 249.295,00 |
| 13.02.2026 | 10,25 | 12,24 | 10,20 | 11,38 | 12,67% | 588.640,00 |
| 12.02.2026 | 9,93 | 10,19 | 9,50 | 10,10 | 1,71% | 197.820,00 |
| 11.02.2026 | 9,85 | 10,14 | 8,94 | 9,93 | -1,19% | 292.204,00 |
| 10.02.2026 | 9,97 | 10,58 | 9,68 | 10,05 | 4,47% | 664.286,00 |
| 09.02.2026 | 9,18 | 9,70 | 8,66 | 9,62 | 6,30% | 326.199,00 |
| 06.02.2026 | 8,78 | 9,30 | 8,66 | 9,05 | 5,85% | 161.012,00 |
| 05.02.2026 | 8,61 | 9,09 | 8,37 | 8,55 | -3,17% | 176.577,00 |
| 04.02.2026 | 9,13 | 9,34 | 8,06 | 8,83 | -3,29% | 268.131,00 |
| 03.02.2026 | 9,35 | 9,44 | 8,23 | 9,13 | -0,22% | 371.084,00 |
| 02.02.2026 | 8,88 | 9,62 | 8,59 | 9,15 | 15,82% | 697.116,00 |
| 30.01.2026 | 7,78 | 8,05 | 7,52 | 7,90 | 0,00% | 131.751,00 |
| 29.01.2026 | 6,98 | 7,97 | 6,75 | 7,90 | 13,02% | 308.952,00 |
| 28.01.2026 | 6,90 | 7,21 | 6,81 | 6,99 | 1,30% | 350.319,00 |
| 27.01.2026 | 6,51 | 6,95 | 6,35 | 6,90 | 4,86% | 107.213,00 |
| 26.01.2026 | 6,93 | 7,02 | 6,50 | 6,58 | -6,80% | 134.291,00 |
| 23.01.2026 | 7,15 | 7,34 | 6,71 | 7,06 | 0,43% | 179.475,00 |
| 22.01.2026 | 6,69 | 7,09 | 6,60 | 7,03 | 5,71% | 293.048,00 |
| 21.01.2026 | 6,25 | 6,76 | 6,14 | 6,65 | 5,56% | 362.188,00 |
| 20.01.2026 | 5,60 | 6,38 | 5,52 | 6,30 | 14,55% | 389.129,00 |
| 16.01.2026 | 5,00 | 5,74 | 5,00 | 5,50 | 8,70% | 416.108,00 |
| 15.01.2026 | 5,17 | 5,17 | 4,62 | 5,06 | -1,94% | 173.498,00 |
| 14.01.2026 | 5,07 | 5,50 | 5,07 | 5,16 | -0,58% | 245.282,00 |
| 13.01.2026 | 6,83 | 8,20 | 4,80 | 5,19 | -6,15% | 5.922.801,00 |
| 12.01.2026 | 5,17 | 5,57 | 5,09 | 5,53 | 8,22% | 47.762,00 |
| 09.01.2026 | 5,30 | 5,37 | 5,00 | 5,11 | 0,39% | 42.082,00 |
| 08.01.2026 | 4,91 | 5,37 | 4,64 | 5,09 | 4,20% | 55.424,00 |
| 07.01.2026 | 5,30 | 5,66 | 4,82 | 4,89 | -1,71% | 105.152,00 |
| 06.01.2026 | 4,34 | 5,34 | 4,29 | 4,97 | 17,77% | 135.174,00 |
| 05.01.2026 | 4,31 | 4,44 | 4,10 | 4,22 | -2,31% | 125.643,00 |