Atomera Incorporated ATOM
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,78+0,08 (+1,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,78 | +1,81 % | $4,83 | $4,97 | $4,77 | 390,26K |
| 2026-10-01 | $4,69 | +7,57 % | $4,38 | $4,83 | $4,38 | 947,70K |
| 2026-09-30 | $4,36 | +3,07 % | $4,30 | $4,40 | $4,27 | 372,40K |
| 2026-09-29 | $4,23 | +1,93 % | $4,27 | $4,30 | $4,14 | 292,10K |
| 2026-09-28 | $4,15 | -4,60 % | $4,31 | $4,34 | $4,13 | 337,70K |
| 2026-09-25 | $4,35 | +0,23 % | $4,39 | $4,39 | $4,20 | 202,50K |
| 2026-09-24 | $4,34 | +0,70 % | $4,24 | $4,36 | $4,19 | 430,10K |
| 2026-09-23 | $4,31 | -3,79 % | $4,45 | $4,48 | $4,28 | 381,20K |
| 2026-09-22 | $4,48 | +2,05 % | $4,26 | $4,49 | $4,26 | 443,70K |
| 2026-09-21 | $4,39 | +6,55 % | $4,22 | $4,48 | $4,15 | 561,30K |
| 2026-09-18 | $4,12 | +3,52 % | $4,04 | $4,14 | $3,92 | 548,20K |
| 2026-09-17 | $3,98 | +2,84 % | $4,01 | $4,13 | $3,95 | 345,00K |
| 2026-09-16 | $3,87 | +0,78 % | $3,92 | $3,93 | $3,76 | 283,20K |
| 2026-09-15 | $3,84 | -2,29 % | $3,93 | $4,00 | $3,76 | 598,80K |
| 2026-09-14 | $3,93 | -5,30 % | $3,94 | $4,08 | $3,91 | 498,60K |
| 2026-09-11 | $4,15 | +1,97 % | $4,16 | $4,24 | $4,14 | 304,60K |
| 2026-09-10 | $4,07 | -0,97 % | $3,99 | $4,14 | $3,95 | 369,90K |
| 2026-09-09 | $4,11 | -0,72 % | $4,06 | $4,24 | $4,05 | 456,40K |
| 2026-09-08 | $4,14 | +2,48 % | $4,12 | $4,29 | $4,08 | 473,70K |
| 2026-09-04 | $4,04 | +2,54 % | $4,01 | $4,05 | $3,94 | 276,80K |
| 2026-09-03 | $3,94 | -1,50 % | $4,02 | $4,07 | $3,90 | 377,00K |
| 2026-09-02 | $4,00 | +1,52 % | $3,93 | $4,05 | $3,84 | 518,60K |
| 2026-09-01 | $3,94 | -5,29 % | $4,05 | $4,09 | $3,93 | 674,40K |
| 2026-08-31 | $4,16 | -0,95 % | $4,24 | $4,30 | $4,10 | 484,30K |
| 2026-08-28 | $4,20 | -6,04 % | $4,41 | $4,49 | $4,18 | 403,60K |
| 2026-08-27 | $4,47 | -0,67 % | $4,64 | $4,72 | $4,31 | 478,60K |
| 2026-08-26 | $4,50 | -1,53 % | $4,55 | $4,64 | $4,37 | 631,30K |
| 2026-08-25 | $4,57 | +1,11 % | $4,67 | $4,67 | $4,51 | 315,20K |
| 2026-08-24 | $4,52 | -5,44 % | $4,68 | $4,68 | $4,47 | 377,90K |
| 2026-08-21 | $4,78 | -0,21 % | $4,85 | $4,92 | $4,66 | 334,50K |
| 2026-08-20 | $4,79 | +1,27 % | $4,74 | $4,82 | $4,59 | 358,10K |
| 2026-08-19 | $4,73 | -3,86 % | $4,97 | $5,09 | $4,58 | 505,90K |
| 2026-08-18 | $4,92 | -9,23 % | $5,14 | $5,29 | $4,90 | 699,30K |
| 2026-08-17 | $5,42 | -3,21 % | $5,60 | $5,64 | $5,39 | 353,70K |
| 2026-08-14 | $5,60 | +3,32 % | $5,44 | $5,72 | $5,44 | 463,90K |
| 2026-08-13 | $5,42 | -1,99 % | $5,55 | $5,84 | $5,40 | 403,80K |
| 2026-08-12 | $5,53 | -0,72 % | $5,80 | $5,83 | $5,46 | 454,10K |
| 2026-08-11 | $5,57 | +3,72 % | $5,52 | $5,76 | $5,37 | 432,90K |
| 2026-08-10 | $5,37 | -2,01 % | $5,53 | $5,65 | $5,36 | 390,80K |
| 2026-08-07 | $5,48 | +3,10 % | $5,52 | $5,59 | $5,28 | 425,50K |
| 2026-08-06 | $5,32 | +1,43 % | $5,24 | $5,58 | $5,01 | 538,90K |
| 2026-08-05 | $5,24 | -7,26 % | $5,14 | $5,49 | $5,00 | 974,30K |
| 2026-08-04 | $5,65 | +6,81 % | $5,63 | $5,89 | $5,57 | 1,26M |
| 2026-08-03 | $5,29 | +2,52 % | $5,05 | $5,42 | $5,00 | 663,90K |
| 2026-07-31 | $5,16 | +1,38 % | $5,38 | $5,46 | $4,96 | 555,60K |
| 2026-07-30 | $5,09 | +14,00 % | $4,68 | $5,14 | $4,68 | 538,60K |
| 2026-07-29 | $4,47 | -7,56 % | $4,88 | $4,88 | $4,46 | 747,20K |
| 2026-07-28 | $4,83 | -8,00 % | $5,01 | $5,09 | $4,64 | 877,20K |
| 2026-07-27 | $5,25 | +1,35 % | $5,31 | $5,52 | $5,06 | 409,50K |
| 2026-07-24 | $5,18 | -7,17 % | $5,57 | $5,59 | $5,16 | 578,10K |
| 2026-07-23 | $5,58 | -3,46 % | $5,64 | $5,93 | $5,51 | 570,00K |
| 2026-07-22 | $5,78 | -1,28 % | $5,70 | $6,17 | $5,68 | 457,10K |
| 2026-07-21 | $5,86 | +6,84 % | $5,69 | $5,90 | $5,58 | 566,30K |
| 2026-07-20 | $5,48 | -2,49 % | $5,74 | $5,74 | $5,32 | 695,10K |
| 2026-07-17 | $5,62 | -1,23 % | $5,32 | $5,76 | $5,24 | 624,20K |
| 2026-07-16 | $5,69 | -7,33 % | $6,02 | $6,09 | $5,53 | 1,08M |
| 2026-07-15 | $6,14 | -3,91 % | $6,49 | $6,63 | $5,95 | 678,50K |
| 2026-07-14 | $6,39 | +2,24 % | $6,50 | $6,60 | $6,24 | 572,00K |
| 2026-07-13 | $6,25 | -5,73 % | $6,52 | $6,52 | $6,14 | 755,30K |
| 2026-07-10 | $6,63 | -2,93 % | $6,76 | $6,79 | $6,51 | 574,90K |
| 2026-07-09 | $6,83 | +0,15 % | $7,00 | $7,28 | $6,82 | 713,30K |
| 2026-07-08 | $6,82 | +0,59 % | $6,66 | $6,94 | $6,47 | 673,60K |
| 2026-07-07 | $6,78 | -7,82 % | $7,34 | $7,34 | $6,57 | 842,10K |
| 2026-07-06 | $7,36 | -0,74 % | $7,57 | $7,71 | $7,30 | 551,00K |
| 2026-07-02 | $7,41 | -10,51 % | $8,37 | $8,38 | $7,29 | 913,40K |
| 2026-07-01 | $8,28 | -4,94 % | $8,35 | $8,83 | $7,91 | 1,11M |
| 2026-06-30 | $8,71 | +14,45 % | $7,64 | $8,77 | $7,64 | 1,06M |
| 2026-06-29 | $7,61 | +7,49 % | $7,21 | $7,62 | $6,86 | 896,70K |
| 2026-06-26 | $7,08 | -3,15 % | $7,04 | $7,14 | $6,67 | 2,41M |
| 2026-06-25 | $7,31 | -1,35 % | $7,71 | $7,76 | $6,93 | 660,80K |
| 2026-06-24 | $7,41 | -1,59 % | $7,67 | $7,67 | $7,16 | 750,40K |
| 2026-06-23 | $7,53 | -8,84 % | $7,68 | $8,16 | $7,52 | 780,50K |
| 2026-06-22 | $8,26 | -8,22 % | $9,05 | $9,22 | $8,24 | 806,10K |
| 2026-06-18 | $9,00 | +10,16 % | $8,67 | $9,05 | $8,24 | 1,26M |
| 2026-06-17 | $8,17 | -7,26 % | $8,93 | $9,10 | $8,13 | 1,25M |
| 2026-06-16 | $8,81 | -7,26 % | $9,49 | $9,54 | $8,72 | 813,50K |
| 2026-06-15 | $9,50 | +5,56 % | $9,46 | $9,82 | $9,07 | 1,02M |
| 2026-06-12 | $9,00 | +2,86 % | $8,71 | $9,33 | $8,47 | 1,09M |
| 2026-06-11 | $8,75 | +9,10 % | $8,13 | $8,84 | $8,06 | 1,02M |
| 2026-06-10 | $8,02 | -0,37 % | $7,99 | $8,98 | $7,92 | 924,80K |
| 2026-06-09 | $8,05 | -3,71 % | $8,62 | $8,85 | $7,28 | 1,76M |
| 2026-06-08 | $8,36 | +1,21 % | $8,50 | $8,74 | $8,01 | 1,29M |
| 2026-06-05 | $8,26 | -8,73 % | $9,05 | $9,99 | $8,16 | 2,01M |
| 2026-06-04 | $9,05 | -0,55 % | $8,85 | $9,28 | $8,66 | 853,10K |
| 2026-06-03 | $9,10 | -7,61 % | $9,81 | $10,20 | $8,83 | 1,59M |
| 2026-06-02 | $9,85 | +1,86 % | $9,76 | $10,33 | $9,59 | 1,13M |
| 2026-06-01 | $9,67 | -3,11 % | $9,50 | $10,11 | $9,33 | 1,16M |
| 2026-05-29 | $9,98 | -10,65 % | $11,12 | $11,17 | $9,66 | 1,47M |
| 2026-05-28 | $11,17 | +1,27 % | $10,91 | $11,54 | $10,56 | 1,30M |
| 2026-05-27 | $11,03 | -8,92 % | $12,04 | $12,35 | $10,86 | 2,05M |