Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,30 | 4,59 | 4,21 | 4,33 | -9,60% | - |
| 25.02.2021 | 5,65 | 6,19 | 4,79 | 4,79 | -3,62% | - |
| 24.02.2021 | 5,08 | 5,19 | 4,90 | 4,97 | 2,26% | - |
| 23.02.2021 | 4,89 | 5,04 | 4,58 | 4,86 | -9,75% | - |
| 22.02.2021 | 5,65 | 6,41 | 5,32 | 5,39 | -24,84% | - |
| 19.02.2021 | 5,11 | 7,68 | 4,83 | 7,17 | 93,91% | - |
| 18.02.2021 | 3,74 | 3,97 | 3,65 | 3,70 | -8,31% | - |
| 17.02.2021 | 4,18 | 4,22 | 4,02 | 4,03 | -7,04% | - |
| 16.02.2021 | 4,26 | 4,36 | 4,12 | 4,34 | -0,69% | - |
| 12.02.2021 | 4,27 | 4,44 | 4,25 | 4,37 | 3,19% | - |
| 11.02.2021 | 4,42 | 4,54 | 4,17 | 4,23 | -0,24% | - |
| 10.02.2021 | 4,24 | 4,35 | 0,00 | 4,24 | -5,46% | - |
| 09.02.2021 | 4,28 | 4,73 | 4,26 | 4,49 | 3,58% | - |
| 08.02.2021 | 4,69 | 4,88 | 4,11 | 4,33 | 13,95% | - |
| 05.02.2021 | 3,78 | 3,87 | 3,71 | 3,80 | -1,04% | - |
| 04.02.2021 | 3,61 | 3,88 | 3,56 | 3,84 | 7,71% | - |
| 03.02.2021 | 3,38 | 3,57 | 3,38 | 3,57 | 4,70% | - |
| 02.02.2021 | 3,61 | 3,61 | 3,36 | 3,41 | -2,85% | - |
| 01.02.2021 | 3,40 | 3,58 | 3,35 | 3,51 | 4,01% | - |
| 29.01.2021 | 3,79 | 3,79 | 3,22 | 3,37 | -8,05% | - |
| 28.01.2021 | 3,91 | 3,93 | 0,00 | 3,67 | -6,98% | - |
| 27.01.2021 | 3,91 | 3,94 | 3,91 | 3,94 | -4,37% | - |
| 26.01.2021 | 3,98 | 4,23 | 3,84 | 4,12 | 4,70% | - |
| 25.01.2021 | 4,37 | 4,38 | 3,49 | 3,94 | 16,25% | - |
| 22.01.2021 | 3,05 | 3,47 | 3,02 | 3,39 | 7,29% | - |
| 21.01.2021 | 3,16 | 3,16 | 3,16 | 3,16 | 0,96% | - |
| 20.01.2021 | 3,20 | 3,22 | 2,97 | 3,13 | 7,57% | - |
| 19.01.2021 | 2,84 | 2,97 | 2,78 | 2,91 | 1,57% | - |
| 15.01.2021 | 2,85 | 2,99 | 2,84 | 2,86 | -5,45% | - |
| 14.01.2021 | 3,03 | 3,15 | 3,02 | 3,03 | -3,04% | - |
| 13.01.2021 | 2,98 | 3,18 | 2,91 | 3,12 | -0,16% | - |
| 12.01.2021 | 3,14 | 3,14 | 3,13 | 3,13 | 4,34% | - |
| 11.01.2021 | 2,85 | 3,27 | 2,75 | 3,00 | 24,02% | - |
| 08.01.2021 | 2,33 | 2,44 | 2,25 | 2,42 | -3,78% | - |
| 07.01.2021 | 2,38 | 2,63 | 2,27 | 2,51 | 25,19% | - |
| 06.01.2021 | 2,13 | 2,16 | 1,97 | 2,01 | -2,91% | - |
| 05.01.2021 | 2,09 | 2,18 | 2,04 | 2,07 | 8,12% | - |
| 04.01.2021 | 1,93 | 1,94 | 1,85 | 1,91 | 6,41% | - |
| 31.12.2020 | 1,92 | 1,95 | 1,79 | 1,80 | -9,57% | - |
| 30.12.2020 | 2,01 | 2,04 | 1,97 | 1,99 | 3,66% | - |
| 29.12.2020 | 1,87 | 1,95 | 1,87 | 1,92 | -5,43% | - |
| 28.12.2020 | 2,03 | 2,03 | 2,03 | 2,03 | -11,38% | - |
| 24.12.2020 | 2,19 | 2,29 | 1,99 | 2,29 | -10,04% | - |
| 23.12.2020 | 2,18 | 2,73 | 2,17 | 2,54 | 35,83% | - |
| 22.12.2020 | 1,77 | 1,93 | 1,76 | 1,87 | 4,18% | - |
| 21.12.2020 | 1,75 | 1,80 | 1,74 | 1,80 | 1,99% | - |
| 18.12.2020 | 1,78 | 1,80 | 1,74 | 1,76 | -0,28% | - |
| 17.12.2020 | 1,75 | 1,87 | 1,75 | 1,77 | 1,15% | - |
| 16.12.2020 | 1,74 | 1,77 | 1,73 | 1,75 | -5,42% | - |
| 15.12.2020 | 1,84 | 1,86 | 1,79 | 1,85 | -26,93% | - |
| 14.12.2020 | 1,76 | 2,53 | 1,76 | 2,53 | 45,95% | - |
| 11.12.2020 | 1,74 | 1,77 | 1,67 | 1,73 | -0,86% | - |
| 10.12.2020 | 1,78 | 1,78 | 1,74 | 1,75 | -1,69% | - |
| 09.12.2020 | 1,80 | 1,86 | 1,76 | 1,78 | -3,79% | - |
| 08.12.2020 | 1,81 | 1,85 | 1,80 | 1,85 | -48,32% | - |
| 07.12.2020 | 1,85 | 3,57 | 1,82 | 3,57 | 93,50% | - |
| 04.12.2020 | 1,82 | 1,85 | 1,80 | 1,85 | 1,10% | - |
| 03.12.2020 | 1,87 | 1,87 | 1,83 | 1,83 | -21,00% | - |
| 02.12.2020 | 1,87 | 2,31 | 1,81 | 2,31 | 23,86% | - |
| 01.12.2020 | 1,96 | 1,97 | 1,86 | 1,87 | -3,62% | - |
| 30.11.2020 | 1,92 | 1,97 | 1,86 | 1,94 | -4,44% | - |
| 27.11.2020 | 2,02 | 2,06 | 1,98 | 2,03 | -0,74% | - |
| 25.11.2020 | 2,05 | 2,12 | 2,02 | 2,04 | -2,16% | - |
| 24.11.2020 | 2,13 | 2,36 | 2,06 | 2,09 | -9,74% | - |
| 23.11.2020 | 1,97 | 2,43 | 1,97 | 2,31 | 18,77% | - |
| 20.11.2020 | 1,99 | 2,00 | 1,93 | 1,95 | 0,00% | - |
| 19.11.2020 | 1,94 | 1,96 | 1,94 | 1,95 | -0,51% | - |
| 18.11.2020 | 1,95 | 2,03 | 1,95 | 1,96 | 0,26% | - |
| 17.11.2020 | 2,01 | 2,05 | 1,94 | 1,95 | -4,88% | - |
| 16.11.2020 | 2,05 | 2,09 | 2,03 | 2,05 | 0,24% | - |
| 13.11.2020 | 2,09 | 2,09 | 2,04 | 2,05 | -2,85% | - |
| 12.11.2020 | 2,14 | 2,16 | 2,09 | 2,11 | -3,22% | - |
| 11.11.2020 | 2,18 | 2,20 | 2,15 | 2,18 | 2,11% | - |
| 10.11.2020 | 2,22 | 2,25 | 2,11 | 2,13 | -8,78% | - |
| 09.11.2020 | 2,30 | 2,45 | 2,26 | 2,34 | 9,11% | - |
| 06.11.2020 | 2,20 | 2,23 | 2,13 | 2,14 | -2,28% | - |
| 05.11.2020 | 2,23 | 2,36 | 2,19 | 2,19 | 2,10% | - |
| 04.11.2020 | 2,24 | 2,33 | 2,15 | 2,15 | -8,53% | - |
| 03.11.2020 | 2,39 | 2,41 | 2,34 | 2,35 | 0,00% | - |
| 02.11.2020 | 2,34 | 2,36 | 2,31 | 2,35 | 1,30% | - |
| 30.10.2020 | 2,30 | 2,35 | 2,26 | 2,32 | -3,34% | - |
| 29.10.2020 | 2,24 | 2,52 | 2,24 | 2,40 | 8,62% | - |
| 28.10.2020 | 2,31 | 2,32 | 2,20 | 2,21 | -8,70% | - |
| 27.10.2020 | 2,51 | 2,52 | 2,35 | 2,42 | -1,02% | - |
| 26.10.2020 | 2,50 | 2,51 | 2,37 | 2,44 | -4,31% | - |
| 23.10.2020 | 2,49 | 2,56 | 2,44 | 2,55 | 2,62% | - |
| 22.10.2020 | 2,54 | 2,54 | 2,45 | 2,49 | -0,20% | - |
| 21.10.2020 | 2,50 | 2,56 | 2,49 | 2,49 | 0,20% | - |
| 20.10.2020 | 2,56 | 2,56 | 2,48 | 2,49 | -2,17% | - |
| 19.10.2020 | 2,56 | 2,60 | 2,53 | 2,54 | -0,78% | - |
| 16.10.2020 | 2,60 | 2,65 | 2,56 | 2,56 | -2,10% | - |
| 15.10.2020 | 2,61 | 2,64 | 2,56 | 2,62 | -1,32% | - |
| 14.10.2020 | 2,74 | 2,74 | 2,65 | 2,65 | -2,75% | - |
| 13.10.2020 | 2,72 | 3,17 | 2,66 | 2,73 | -1,98% | - |
| 12.10.2020 | 2,87 | 2,89 | 2,77 | 2,78 | -3,30% | - |
| 09.10.2020 | 2,90 | 2,91 | 2,86 | 2,88 | 0,00% | - |
| 08.10.2020 | 2,88 | 2,90 | 2,83 | 2,88 | 1,05% | - |
| 07.10.2020 | 2,82 | 2,87 | 0,00 | 2,85 | 1,25% | - |
| 06.10.2020 | 2,88 | 2,90 | 2,79 | 2,81 | -1,40% | - |
| 05.10.2020 | 2,85 | 2,85 | 2,85 | 2,85 | 2,33% | - |