Acorn Energy, Inc. ACFN
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$19,35-0,65 (-3,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,35 | -3,25 % | $19,23 | $20,07 | $19,21 | 34,10K |
| 2026-09-30 | $20,00 | +0,30 % | $19,79 | $20,43 | $19,01 | 102,90K |
| 2026-09-29 | $19,94 | -1,77 % | $20,92 | $20,92 | $19,68 | 58,90K |
| 2026-09-28 | $20,30 | -3,29 % | $20,30 | $20,68 | $20,01 | 9,80K |
| 2026-09-25 | $20,99 | +0,91 % | $20,63 | $22,02 | $20,63 | 43,40K |
| 2026-09-24 | $20,80 | +0,29 % | $21,00 | $21,01 | $20,22 | 9,30K |
| 2026-09-23 | $20,74 | -1,61 % | $21,04 | $21,16 | $20,23 | 50,80K |
| 2026-09-22 | $21,08 | +1,35 % | $21,19 | $21,49 | $20,61 | 122,80K |
| 2026-09-21 | $20,80 | -6,35 % | $22,12 | $22,30 | $20,65 | 158,20K |
| 2026-09-18 | $22,21 | +4,22 % | $21,53 | $22,30 | $21,26 | 25,20K |
| 2026-09-17 | $21,31 | +2,55 % | $21,19 | $21,49 | $21,03 | 11,30K |
| 2026-09-16 | $20,78 | +2,36 % | $20,45 | $20,97 | $19,28 | 78,60K |
| 2026-09-15 | $20,30 | -1,50 % | $20,60 | $20,87 | $19,92 | 28,30K |
| 2026-09-14 | $20,61 | -4,67 % | $21,37 | $21,61 | $20,27 | 16,10K |
| 2026-09-11 | $21,62 | +3,10 % | $20,92 | $21,76 | $20,38 | 97,20K |
| 2026-09-10 | $20,97 | +10,37 % | $19,30 | $21,01 | $18,79 | 85,50K |
| 2026-09-09 | $19,00 | -2,56 % | $19,23 | $19,50 | $18,94 | 35,90K |
| 2026-09-08 | $19,50 | +2,47 % | $18,80 | $19,59 | $18,49 | 91,50K |
| 2026-09-04 | $19,03 | +1,44 % | $18,95 | $19,36 | $18,10 | 109,10K |
| 2026-09-03 | $18,76 | -3,94 % | $19,70 | $20,31 | $18,60 | 120,40K |
| 2026-09-02 | $19,53 | +1,88 % | $18,80 | $19,80 | $18,80 | 110,90K |
| 2026-09-01 | $19,17 | +0,16 % | $19,16 | $19,60 | $18,48 | 110,30K |
| 2026-08-31 | $19,14 | -2,99 % | $18,96 | $20,09 | $18,96 | 39,20K |
| 2026-08-28 | $19,73 | -4,46 % | $20,58 | $21,20 | $19,70 | 22,20K |
| 2026-08-27 | $20,65 | -2,13 % | $21,49 | $21,49 | $20,65 | 10,30K |
| 2026-08-26 | $21,10 | +4,30 % | $20,33 | $21,21 | $19,71 | 62,20K |
| 2026-08-25 | $20,23 | -3,67 % | $21,15 | $21,38 | $19,57 | 241,20K |
| 2026-08-24 | $21,00 | +11,64 % | $18,48 | $21,00 | $17,68 | 30,20K |
| 2026-08-21 | $18,81 | -2,29 % | $18,75 | $19,27 | $18,45 | 67,50K |
| 2026-08-20 | $19,25 | +0,36 % | $19,26 | $19,31 | $18,45 | 39,20K |
| 2026-08-19 | $19,18 | -1,29 % | $19,50 | $19,98 | $19,18 | 23,00K |
| 2026-08-18 | $19,43 | -0,26 % | $19,44 | $19,50 | $19,21 | 3,40K |
| 2026-08-17 | $19,48 | +0,41 % | $19,50 | $20,25 | $19,19 | 6,60K |
| 2026-08-14 | $19,40 | +4,98 % | $18,38 | $19,48 | $18,28 | 87,90K |
| 2026-08-13 | $18,48 | +0,60 % | $18,06 | $18,79 | $17,80 | 32,90K |
| 2026-08-12 | $18,37 | +2,23 % | $17,97 | $18,40 | $17,56 | 60,00K |
| 2026-08-11 | $17,97 | -2,23 % | $18,07 | $18,49 | $17,49 | 41,40K |
| 2026-08-10 | $18,38 | -3,26 % | $18,80 | $19,15 | $17,87 | 30,50K |
| 2026-08-07 | $19,00 | +0,26 % | $18,20 | $19,52 | $17,71 | 130,80K |
| 2026-08-06 | $18,95 | -1,04 % | $17,75 | $19,42 | $17,01 | 25,60K |
| 2026-08-05 | $19,15 | +5,22 % | $18,22 | $21,13 | $18,00 | 334,90K |
| 2026-08-04 | $18,20 | -2,47 % | $18,72 | $19,46 | $18,02 | 16,50K |
| 2026-08-03 | $18,66 | -1,01 % | $19,50 | $20,00 | $18,21 | 23,40K |
| 2026-07-31 | $18,85 | -4,12 % | $18,79 | $19,13 | $18,75 | 10,20K |
| 2026-07-30 | $19,66 | +4,85 % | $19,66 | $19,66 | $19,66 | 900 |
| 2026-07-29 | $18,75 | -2,34 % | $20,00 | $20,05 | $18,75 | 6,30K |
| 2026-07-28 | $19,20 | -4,95 % | $19,87 | $19,87 | $19,01 | 3,70K |
| 2026-07-27 | $20,20 | -0,98 % | $20,52 | $20,52 | $19,37 | 15,10K |
| 2026-07-24 | $20,40 | -0,49 % | $20,68 | $20,72 | $20,40 | 3,00K |
| 2026-07-23 | $20,50 | -2,57 % | $20,88 | $20,88 | $20,50 | 3,00K |
| 2026-07-22 | $21,04 | +4,16 % | $20,36 | $21,16 | $20,36 | 6,10K |
| 2026-07-21 | $20,20 | +0,80 % | $20,10 | $20,46 | $19,36 | 4,00K |
| 2026-07-20 | $20,04 | -0,69 % | $20,39 | $20,39 | $19,79 | 3,80K |
| 2026-07-17 | $20,18 | +2,07 % | $19,77 | $20,30 | $18,92 | 38,40K |
| 2026-07-16 | $19,77 | +8,99 % | $18,14 | $20,00 | $18,14 | 19,20K |
| 2026-07-15 | $18,14 | +0,50 % | $18,18 | $18,39 | $18,04 | 6,60K |
| 2026-07-14 | $18,05 | -1,37 % | $18,29 | $18,29 | $18,05 | 3,40K |
| 2026-07-13 | $18,30 | +6,09 % | $17,13 | $18,45 | $17,02 | 34,80K |
| 2026-07-10 | $17,25 | +2,01 % | $16,93 | $17,25 | $16,38 | 20,50K |
| 2026-07-09 | $16,91 | +0,71 % | $16,65 | $16,91 | $16,65 | 11,50K |
| 2026-07-08 | $16,79 | -1,06 % | $16,61 | $16,91 | $16,51 | 7,10K |
| 2026-07-07 | $16,97 | +0,12 % | $16,97 | $16,97 | $16,43 | 2,20K |
| 2026-07-06 | $16,95 | +0,36 % | $16,76 | $17,00 | $16,63 | 8,60K |
| 2026-07-02 | $16,89 | -2,09 % | $16,55 | $17,05 | $16,41 | 10,50K |
| 2026-07-01 | $17,25 | +1,29 % | $17,02 | $17,25 | $17,00 | 10,60K |
| 2026-06-30 | $17,03 | -0,99 % | $17,01 | $17,03 | $17,00 | 1,40K |
| 2026-06-29 | $17,20 | -0,23 % | $16,88 | $17,20 | $16,88 | 4,80K |
| 2026-06-26 | $17,24 | +6,22 % | $16,24 | $17,25 | $16,06 | 21,20K |
| 2026-06-25 | $16,23 | -1,76 % | $16,50 | $17,00 | $16,23 | 13,40K |
| 2026-06-24 | $16,52 | +0,67 % | $16,50 | $16,99 | $16,50 | 4,80K |
| 2026-06-23 | $16,41 | +0,49 % | $15,87 | $16,50 | $15,87 | 6,70K |
| 2026-06-22 | $16,33 | +0,18 % | $16,40 | $16,40 | $15,85 | 7,30K |
| 2026-06-18 | $16,30 | -5,01 % | $17,15 | $17,15 | $16,11 | 7,30K |
| 2026-06-17 | $17,16 | +4,00 % | $16,50 | $17,32 | $16,50 | 7,40K |
| 2026-06-16 | $16,50 | +4,63 % | $15,56 | $16,94 | $15,30 | 30,40K |
| 2026-06-15 | $15,77 | -0,76 % | $15,87 | $16,00 | $15,57 | 8,50K |
| 2026-06-12 | $15,89 | -1,85 % | $16,00 | $16,20 | $15,77 | 17,70K |
| 2026-06-11 | $16,19 | +2,79 % | $15,83 | $16,19 | $15,82 | 5,40K |
| 2026-06-10 | $15,75 | -1,99 % | $15,47 | $16,06 | $15,47 | 5,10K |
| 2026-06-09 | $16,07 | -0,99 % | $16,39 | $16,40 | $15,51 | 7,70K |
| 2026-06-08 | $16,23 | +1,82 % | $16,34 | $16,49 | $15,50 | 6,80K |
| 2026-06-05 | $15,94 | -4,55 % | $17,08 | $17,08 | $15,53 | 6,00K |
| 2026-06-04 | $16,70 | +0,48 % | $16,80 | $17,14 | $16,70 | 1,90K |
| 2026-06-03 | $16,62 | -2,52 % | $16,96 | $17,13 | $16,62 | 3,40K |
| 2026-06-02 | $17,05 | -1,67 % | $17,25 | $17,50 | $16,95 | 7,60K |
| 2026-06-01 | $17,34 | +2,00 % | $17,42 | $17,50 | $17,05 | 3,00K |
| 2026-05-29 | $17,00 | +0,77 % | $17,00 | $17,47 | $16,81 | 10,90K |
| 2026-05-28 | $16,87 | -0,12 % | $16,97 | $17,51 | $16,21 | 16,10K |
| 2026-05-27 | $16,89 | -0,59 % | $17,00 | $17,19 | $16,57 | 9,30K |
| 2026-05-26 | $16,99 | -2,69 % | $17,19 | $17,53 | $16,92 | 6,80K |