0,203$
-3,33%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 13,80 | 13,94 | 12,85 | 13,50 | -1,46% | 380.701,00 |
| 16.03.2026 | 12,56 | 13,95 | 12,30 | 13,70 | 12,48% | 623.163,00 |
| 13.03.2026 | 13,16 | 13,44 | 12,06 | 12,18 | -6,16% | 265.087,00 |
| 12.03.2026 | 13,58 | 13,83 | 12,11 | 12,98 | -4,21% | 359.890,00 |
| 11.03.2026 | 12,45 | 13,62 | 12,10 | 13,55 | 8,75% | 779.580,00 |
| 10.03.2026 | 11,45 | 12,88 | 11,45 | 12,46 | 8,73% | 428.448,00 |
| 09.03.2026 | 10,45 | 11,70 | 10,00 | 11,46 | 4,18% | 306.127,00 |
| 06.03.2026 | 10,28 | 11,85 | 10,28 | 11,00 | 3,77% | 284.052,00 |
| 05.03.2026 | 11,10 | 11,75 | 9,75 | 10,60 | -3,90% | 247.240,00 |
| 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 |
| 02.01.2026 | 4,09 | 4,58 | 4,08 | 4,32 | 8,27% | 255.015,00 |
| 31.12.2025 | 4,10 | 4,16 | 3,95 | 3,99 | -2,44% | 32.586,00 |
| 30.12.2025 | 4,15 | 4,25 | 3,98 | 4,09 | -0,73% | 67.199,00 |
| 29.12.2025 | 3,74 | 4,18 | 3,64 | 4,12 | 9,72% | 75.457,00 |
| 26.12.2025 | 4,00 | 4,00 | 3,62 | 3,76 | -6,13% | 48.680,00 |
| 24.12.2025 | 4,00 | 4,08 | 3,93 | 4,00 | -0,74% | 26.773,00 |
| 23.12.2025 | 4,25 | 4,26 | 3,97 | 4,03 | -5,62% | 50.261,00 |
| 22.12.2025 | 4,25 | 4,74 | 4,13 | 4,27 | 1,18% | 207.894,00 |
| 19.12.2025 | 4,13 | 4,35 | 4,07 | 4,22 | 5,90% | 56.618,00 |
| 18.12.2025 | 4,27 | 4,38 | 3,91 | 3,99 | -7,75% | 193.730,00 |
| 17.12.2025 | 4,48 | 4,79 | 4,22 | 4,32 | -6,29% | 110.091,00 |
| 16.12.2025 | 5,84 | 5,84 | 4,50 | 4,61 | -7,98% | 596.856,00 |
| 15.12.2025 | 5,33 | 5,33 | 5,00 | 5,01 | -6,36% | 13.683,00 |
| 12.12.2025 | 5,38 | 5,67 | 5,26 | 5,35 | -0,56% | 22.829,00 |
| 11.12.2025 | 5,48 | 5,55 | 5,24 | 5,38 | -3,24% | 33.205,00 |
| 10.12.2025 | 5,70 | 5,80 | 5,50 | 5,56 | -3,56% | 30.490,00 |
| 09.12.2025 | 5,95 | 6,07 | 5,67 | 5,77 | -3,43% | 19.715,00 |
| 08.12.2025 | 6,26 | 6,32 | 5,86 | 5,97 | -4,63% | 45.118,00 |
| 05.12.2025 | 6,51 | 6,77 | 6,26 | 6,26 | -5,58% | 22.303,00 |
| 04.12.2025 | 6,06 | 6,72 | 6,01 | 6,63 | 8,87% | 102.909,00 |
| 03.12.2025 | 6,00 | 6,26 | 6,00 | 6,09 | 1,16% | 29.168,00 |
| 02.12.2025 | 6,20 | 6,37 | 6,00 | 6,02 | -2,27% | 23.904,00 |
| 01.12.2025 | 6,28 | 6,40 | 6,00 | 6,16 | -1,52% | 34.949,00 |
| 28.11.2025 | 6,12 | 6,39 | 6,12 | 6,26 | 2,88% | 11.751,00 |
| 26.11.2025 | 5,92 | 6,34 | 5,81 | 6,08 | 3,40% | 27.124,00 |
| 25.11.2025 | 6,16 | 6,26 | 5,81 | 5,88 | -2,16% | 39.454,00 |
| 24.11.2025 | 6,38 | 6,53 | 6,00 | 6,01 | -4,45% | 53.823,00 |
| 21.11.2025 | 6,01 | 6,46 | 5,92 | 6,29 | 3,62% | 35.739,00 |
| 20.11.2025 | 6,58 | 6,79 | 6,02 | 6,07 | -8,03% | 24.510,00 |
| 19.11.2025 | 6,65 | 6,94 | 6,39 | 6,60 | -1,49% | 51.005,00 |
| 18.11.2025 | 6,46 | 6,88 | 6,25 | 6,70 | 1,82% | 52.903,00 |
| 17.11.2025 | 6,70 | 6,96 | 6,47 | 6,58 | -3,66% | 37.948,00 |
| 14.11.2025 | 6,69 | 7,14 | 6,60 | 6,83 | -0,29% | 66.778,00 |
| 13.11.2025 | 7,26 | 7,50 | 6,70 | 6,85 | -6,29% | 71.327,00 |
| 12.11.2025 | 8,25 | 8,27 | 7,31 | 7,31 | 2,52% | 122.620,00 |
| 11.11.2025 | 7,50 | 7,78 | 7,10 | 7,13 | -4,93% | 37.866,00 |
| 10.11.2025 | 7,27 | 7,67 | 7,21 | 7,50 | 4,02% | 31.522,00 |
| 07.11.2025 | 7,20 | 7,42 | 6,92 | 7,21 | -2,57% | 50.060,00 |
| 06.11.2025 | 7,70 | 7,84 | 7,28 | 7,40 | -3,65% | 39.205,00 |
| 05.11.2025 | 7,61 | 7,77 | 7,10 | 7,68 | 8,47% | 41.603,00 |
| 04.11.2025 | 7,05 | 7,49 | 6,92 | 7,08 | -3,28% | 54.690,00 |
| 03.11.2025 | 7,52 | 7,85 | 7,32 | 7,32 | -2,66% | 19.762,00 |
| 31.10.2025 | 7,40 | 7,81 | 7,29 | 7,52 | -1,44% | 30.199,00 |
| 30.10.2025 | 7,69 | 8,22 | 7,35 | 7,63 | -1,93% | 67.596,00 |
| 29.10.2025 | 8,36 | 8,78 | 7,75 | 7,78 | -6,94% | 80.873,00 |
| 28.10.2025 | 8,56 | 8,64 | 8,12 | 8,36 | -1,76% | 41.983,00 |
| 27.10.2025 | 8,50 | 8,82 | 8,10 | 8,51 | 0,59% | 58.735,00 |
| 24.10.2025 | 8,50 | 8,69 | 8,06 | 8,46 | 1,93% | 67.378,00 |
| 23.10.2025 | 8,35 | 8,57 | 8,07 | 8,30 | 0,24% | 65.492,00 |
| 22.10.2025 | 8,40 | 8,92 | 8,07 | 8,28 | -2,24% | 65.811,00 |