0,203$
-3,33%
Echtzeit-Aktienkurs Energous Corp.
Bid:
Ask:
Aktienkurse zur Energous Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,35 | 1,40 | 1,33 | 1,35 | -2,88% | 8.223,00 |
| 30.04.2024 | 1,37 | 1,42 | 1,33 | 1,39 | -0,71% | 26.437,00 |
| 29.04.2024 | 1,36 | 1,42 | 1,33 | 1,40 | 2,94% | 16.059,00 |
| 26.04.2024 | 1,33 | 1,39 | 1,30 | 1,36 | 0,74% | 26.314,00 |
| 25.04.2024 | 1,37 | 1,40 | 1,30 | 1,35 | -3,57% | 61.177,00 |
| 24.04.2024 | 1,38 | 1,43 | 1,38 | 1,40 | 2,94% | 18.015,00 |
| 23.04.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 0,74% | 22.500,00 |
| 22.04.2024 | 1,43 | 1,46 | 1,31 | 1,35 | -1,46% | 83.201,00 |
| 19.04.2024 | 1,50 | 1,50 | 1,36 | 1,37 | -6,80% | 49.354,00 |
| 18.04.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 3,16% | 31.292,00 |
| 17.04.2024 | 1,63 | 1,63 | 1,42 | 1,43 | -9,81% | 103.070,00 |
| 16.04.2024 | 1,61 | 1,61 | 1,52 | 1,58 | 1,61% | 83.822,00 |
| 15.04.2024 | 1,76 | 1,76 | 1,55 | 1,56 | -6,89% | 89.566,00 |
| 12.04.2024 | 1,80 | 1,80 | 1,65 | 1,67 | -2,91% | 50.950,00 |
| 11.04.2024 | 1,88 | 1,88 | 1,70 | 1,72 | -3,91% | 48.362,00 |
| 10.04.2024 | 1,87 | 1,88 | 1,75 | 1,79 | -3,24% | 30.781,00 |
| 09.04.2024 | 1,89 | 1,89 | 1,81 | 1,85 | -1,60% | 22.825,00 |
| 08.04.2024 | 1,92 | 1,92 | 1,85 | 1,88 | -1,57% | 18.676,00 |
| 05.04.2024 | 1,93 | 2,02 | 1,91 | 1,91 | -4,98% | 48.898,00 |
| 04.04.2024 | 1,92 | 2,05 | 1,89 | 2,01 | 8,06% | 87.513,00 |
| 03.04.2024 | 1,84 | 1,88 | 1,81 | 1,86 | 0,54% | 39.740,00 |
| 02.04.2024 | 1,85 | 1,87 | 1,80 | 1,85 | 1,65% | 37.243,00 |
| 01.04.2024 | 1,95 | 2,09 | 1,75 | 1,82 | -10,34% | 133.370,00 |
| 28.03.2024 | 2,05 | 2,10 | 1,96 | 2,03 | 4,10% | 316.396,00 |
| 27.03.2024 | 1,84 | 2,10 | 1,80 | 1,95 | 8,33% | 131.545,00 |
| 26.03.2024 | 1,77 | 1,84 | 1,77 | 1,80 | 2,27% | 46.032,00 |
| 25.03.2024 | 1,76 | 1,87 | 1,71 | 1,76 | -1,12% | 30.189,00 |
| 22.03.2024 | 1,83 | 1,83 | 1,74 | 1,78 | -2,20% | 32.600,00 |
| 21.03.2024 | 1,74 | 1,93 | 1,73 | 1,82 | 7,69% | 126.268,00 |
| 20.03.2024 | 1,68 | 1,69 | 1,61 | 1,69 | 2,42% | 47.270,00 |
| 19.03.2024 | 1,70 | 1,73 | 1,61 | 1,65 | -2,94% | 61.167,00 |
| 18.03.2024 | 1,65 | 1,75 | 1,64 | 1,70 | 2,41% | 48.714,00 |
| 15.03.2024 | 1,74 | 1,80 | 1,66 | 1,66 | -7,78% | 111.822,00 |
| 14.03.2024 | 1,89 | 1,98 | 1,74 | 1,80 | -3,23% | 45.670,00 |
| 13.03.2024 | 1,92 | 2,00 | 1,86 | 1,86 | -3,63% | 39.948,00 |
| 12.03.2024 | 2,04 | 2,09 | 1,91 | 1,93 | -6,31% | 111.442,00 |
| 11.03.2024 | 1,99 | 2,19 | 1,96 | 2,06 | 3,52% | 72.788,00 |
| 08.03.2024 | 2,01 | 2,10 | 1,98 | 1,99 | -1,49% | 59.194,00 |
| 07.03.2024 | 2,05 | 2,10 | 2,00 | 2,02 | 1,00% | 37.705,00 |
| 06.03.2024 | 1,91 | 2,08 | 1,91 | 2,00 | 4,71% | 46.286,00 |
| 05.03.2024 | 1,99 | 1,99 | 1,81 | 1,91 | -3,54% | 54.244,00 |
| 04.03.2024 | 2,05 | 2,09 | 1,93 | 1,98 | -3,41% | 53.232,00 |
| 01.03.2024 | 2,09 | 2,18 | 2,02 | 2,05 | -2,38% | 50.222,00 |
| 29.02.2024 | 2,16 | 2,25 | 2,10 | 2,10 | -2,33% | 57.677,00 |
| 28.02.2024 | 2,18 | 2,18 | 2,01 | 2,15 | 0,47% | 31.565,00 |
| 27.02.2024 | 2,20 | 2,20 | 2,08 | 2,14 | -1,61% | 45.260,00 |
| 26.02.2024 | 2,05 | 2,24 | 2,05 | 2,18 | 8,48% | 51.878,00 |
| 23.02.2024 | 2,07 | 2,13 | 1,88 | 2,01 | -1,23% | 51.692,00 |
| 22.02.2024 | 2,26 | 2,32 | 2,03 | 2,03 | -6,88% | 64.970,00 |
| 21.02.2024 | 2,30 | 2,44 | 2,09 | 2,18 | -3,96% | 52.262,00 |
| 20.02.2024 | 2,51 | 2,58 | 2,18 | 2,27 | -6,20% | 101.436,00 |
| 16.02.2024 | 2,13 | 2,58 | 2,10 | 2,42 | -5,47% | 365.565,00 |
| 15.02.2024 | 1,94 | 2,75 | 1,94 | 2,56 | 32,30% | 805.952,00 |
| 14.02.2024 | 1,90 | 1,94 | 1,85 | 1,94 | 5,74% | 47.881,00 |
| 13.02.2024 | 1,89 | 1,91 | 1,83 | 1,83 | -3,17% | 19.607,00 |
| 12.02.2024 | 1,74 | 1,90 | 1,74 | 1,89 | 8,62% | 47.579,00 |
| 09.02.2024 | 1,70 | 1,75 | 1,69 | 1,74 | 3,57% | 25.433,00 |
| 08.02.2024 | 1,69 | 1,73 | 1,65 | 1,68 | 0,30% | 37.880,00 |
| 07.02.2024 | 1,69 | 1,69 | 1,64 | 1,68 | 1,52% | 19.789,00 |
| 06.02.2024 | 1,68 | 1,68 | 1,64 | 1,65 | 1,85% | 13.208,00 |
| 05.02.2024 | 1,66 | 1,68 | 1,60 | 1,62 | -2,41% | 27.609,00 |
| 02.02.2024 | 1,75 | 1,75 | 1,65 | 1,66 | -4,05% | 26.646,00 |
| 01.02.2024 | 1,78 | 1,78 | 1,72 | 1,73 | -2,26% | 28.159,00 |
| 31.01.2024 | 1,83 | 1,89 | 1,76 | 1,77 | -3,01% | 41.514,00 |
| 30.01.2024 | 1,87 | 1,89 | 1,82 | 1,83 | -0,82% | 22.745,00 |
| 29.01.2024 | 1,85 | 1,87 | 1,81 | 1,84 | -2,13% | 23.859,00 |
| 26.01.2024 | 1,87 | 1,90 | 1,81 | 1,88 | 1,08% | 13.731,00 |
| 25.01.2024 | 1,82 | 1,96 | 1,74 | 1,86 | 3,33% | 84.244,00 |
| 24.01.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 11.971,00 |
| 23.01.2024 | 1,84 | 1,85 | 1,77 | 1,84 | 1,10% | 16.446,00 |
| 22.01.2024 | 1,77 | 1,85 | 1,74 | 1,82 | 1,11% | 27.485,00 |
| 19.01.2024 | 1,80 | 1,81 | 1,71 | 1,80 | 2,86% | 28.090,00 |
| 18.01.2024 | 1,64 | 1,75 | 1,64 | 1,75 | 8,02% | 23.613,00 |
| 17.01.2024 | 1,68 | 1,68 | 1,61 | 1,62 | -2,99% | 19.230,00 |
| 16.01.2024 | 1,74 | 1,87 | 1,67 | 1,67 | -4,02% | 92.128,00 |
| 12.01.2024 | 1,75 | 1,75 | 1,70 | 1,74 | 4,82% | 43.015,00 |
| 11.01.2024 | 1,73 | 1,75 | 1,65 | 1,66 | -4,05% | 17.927,00 |
| 10.01.2024 | 1,68 | 1,74 | 1,60 | 1,73 | 5,49% | 50.310,00 |
| 09.01.2024 | 1,64 | 1,66 | 1,59 | 1,64 | -0,61% | 25.660,00 |
| 08.01.2024 | 1,64 | 1,67 | 1,60 | 1,65 | 1,23% | 34.577,00 |
| 05.01.2024 | 1,71 | 1,71 | 1,60 | 1,63 | -3,55% | 42.026,00 |
| 04.01.2024 | 1,62 | 1,76 | 1,61 | 1,69 | 5,62% | 52.331,00 |
| 03.01.2024 | 1,70 | 1,70 | 1,59 | 1,60 | -1,84% | 38.095,00 |
| 02.01.2024 | 1,81 | 1,81 | 1,63 | 1,63 | -10,93% | 112.192,00 |
| 29.12.2023 | 2,02 | 2,02 | 1,81 | 1,83 | -5,43% | 108.497,00 |
| 28.12.2023 | 1,95 | 1,99 | 1,93 | 1,94 | 0,26% | 82.894,00 |
| 27.12.2023 | 2,01 | 2,08 | 1,89 | 1,93 | -6,31% | 115.456,00 |
| 26.12.2023 | 2,03 | 2,06 | 1,95 | 2,06 | 1,98% | 63.448,00 |
| 22.12.2023 | 2,06 | 2,07 | 1,98 | 2,02 | -2,42% | 47.727,00 |
| 21.12.2023 | 2,04 | 2,10 | 2,04 | 2,07 | 2,99% | 10.409,00 |
| 20.12.2023 | 2,05 | 2,10 | 2,00 | 2,01 | -2,99% | 26.328,00 |
| 19.12.2023 | 1,99 | 2,12 | 1,99 | 2,07 | 3,60% | 58.396,00 |
| 18.12.2023 | 2,01 | 2,08 | 1,96 | 2,00 | -2,44% | 30.322,00 |
| 15.12.2023 | 2,07 | 2,18 | 1,96 | 2,05 | -1,20% | 31.203,00 |
| 14.12.2023 | 2,13 | 2,28 | 1,98 | 2,08 | -0,24% | 71.930,00 |
| 13.12.2023 | 1,90 | 2,13 | 1,75 | 2,08 | 11,83% | 69.442,00 |
| 12.12.2023 | 1,93 | 1,96 | 1,82 | 1,86 | -3,78% | 16.201,00 |
| 11.12.2023 | 2,02 | 2,02 | 1,91 | 1,93 | -3,35% | 26.113,00 |
| 08.12.2023 | 2,00 | 2,05 | 1,98 | 2,00 | -0,50% | 20.213,00 |
| 07.12.2023 | 2,00 | 2,05 | 1,96 | 2,01 | 0,50% | 10.044,00 |