Energy Focus, Inc. EFOI
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,70+0,00 (+0,15 %)
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 | $2,70 | +0,13 % | $2,72 | $2,83 | $2,70 | 4,31K |
| 2026-09-30 | $2,70 | -0,37 % | $2,72 | $2,81 | $2,68 | 12,60K |
| 2026-09-29 | $2,71 | -1,45 % | $2,68 | $2,76 | $2,68 | 4,60K |
| 2026-09-28 | $2,75 | +1,10 % | $2,74 | $2,77 | $2,74 | 4,40K |
| 2026-09-25 | $2,72 | -0,73 % | $2,73 | $2,81 | $2,60 | 16,40K |
| 2026-09-24 | $2,74 | +3,40 % | $2,69 | $2,75 | $2,66 | 13,10K |
| 2026-09-23 | $2,65 | -1,12 % | $2,70 | $2,80 | $2,61 | 36,10K |
| 2026-09-22 | $2,68 | -2,90 % | $2,75 | $2,81 | $2,65 | 41,60K |
| 2026-09-21 | $2,76 | +2,60 % | $2,72 | $2,81 | $2,67 | 17,50K |
| 2026-09-18 | $2,69 | +3,07 % | $2,60 | $2,69 | $2,60 | 6,20K |
| 2026-09-17 | $2,61 | 0,00 % | $2,71 | $2,72 | $2,61 | 3,90K |
| 2026-09-16 | $2,61 | -3,33 % | $2,70 | $2,74 | $2,61 | 10,30K |
| 2026-09-15 | $2,70 | -1,46 % | $2,80 | $2,81 | $2,70 | 9,20K |
| 2026-09-14 | $2,74 | -2,49 % | $2,85 | $2,91 | $2,74 | 9,30K |
| 2026-09-11 | $2,81 | -1,06 % | $2,80 | $2,93 | $2,78 | 4,60K |
| 2026-09-10 | $2,84 | -0,35 % | $2,79 | $2,92 | $2,79 | 8,80K |
| 2026-09-09 | $2,85 | 0,00 % | $2,91 | $2,93 | $2,84 | 4,40K |
| 2026-09-08 | $2,85 | 0,00 % | $2,89 | $3,00 | $2,85 | 8,30K |
| 2026-09-04 | $2,85 | +0,71 % | $2,83 | $2,88 | $2,82 | 4,70K |
| 2026-09-03 | $2,83 | +2,17 % | $2,85 | $2,88 | $2,77 | 2,70K |
| 2026-09-02 | $2,77 | -2,81 % | $2,76 | $2,84 | $2,76 | 4,20K |
| 2026-09-01 | $2,85 | +2,89 % | $2,83 | $2,88 | $2,75 | 5,00K |
| 2026-08-31 | $2,77 | -4,15 % | $2,79 | $2,89 | $2,75 | 6,60K |
| 2026-08-28 | $2,89 | -0,34 % | $2,90 | $2,95 | $2,89 | 3,40K |
| 2026-08-27 | $2,90 | +4,32 % | $2,81 | $3,00 | $2,79 | 13,20K |
| 2026-08-26 | $2,78 | -2,46 % | $2,80 | $2,99 | $2,77 | 6,30K |
| 2026-08-25 | $2,85 | -4,36 % | $2,88 | $2,96 | $2,80 | 6,70K |
| 2026-08-24 | $2,98 | +2,05 % | $2,82 | $2,98 | $2,71 | 6,80K |
| 2026-08-21 | $2,92 | +6,96 % | $2,79 | $2,99 | $2,73 | 4,60K |
| 2026-08-20 | $2,73 | +0,37 % | $2,70 | $2,76 | $2,70 | 4,00K |
| 2026-08-19 | $2,72 | -9,33 % | $3,02 | $3,02 | $2,63 | 42,30K |
| 2026-08-18 | $3,00 | +2,74 % | $2,99 | $3,01 | $2,98 | 4,50K |
| 2026-08-17 | $2,92 | -2,99 % | $3,02 | $3,04 | $2,92 | 2,60K |
| 2026-08-14 | $3,01 | +0,33 % | $3,01 | $3,02 | $3,01 | 1,60K |
| 2026-08-13 | $3,00 | -0,99 % | $3,05 | $3,08 | $3,00 | 2,60K |
| 2026-08-12 | $3,03 | +1,00 % | $3,05 | $3,05 | $3,03 | 3,00K |
| 2026-08-11 | $3,00 | -2,91 % | $2,99 | $3,04 | $2,96 | 4,70K |
| 2026-08-10 | $3,09 | -3,13 % | $3,12 | $3,29 | $3,09 | 14,30K |
| 2026-08-07 | $3,19 | +3,24 % | $3,15 | $3,21 | $3,10 | 5,00K |
| 2026-08-06 | $3,09 | -0,64 % | $3,10 | $3,11 | $3,08 | 2,20K |
| 2026-08-05 | $3,11 | -0,64 % | $3,09 | $3,11 | $3,04 | 5,10K |
| 2026-08-04 | $3,13 | +2,62 % | $3,08 | $3,27 | $3,02 | 12,10K |
| 2026-08-03 | $3,05 | 0,00 % | $3,05 | $3,17 | $2,98 | 26,20K |
| 2026-07-31 | $3,05 | -1,93 % | $3,15 | $3,15 | $3,05 | 3,60K |
| 2026-07-30 | $3,11 | +10,28 % | $2,85 | $3,14 | $2,85 | 14,70K |
| 2026-07-29 | $2,82 | +1,81 % | $2,77 | $2,88 | $2,77 | 23,80K |
| 2026-07-28 | $2,77 | -2,12 % | $2,76 | $2,86 | $2,76 | 10,90K |
| 2026-07-27 | $2,83 | -1,39 % | $2,80 | $2,87 | $2,80 | 6,20K |
| 2026-07-24 | $2,87 | +1,06 % | $2,93 | $2,93 | $2,85 | 11,40K |
| 2026-07-23 | $2,84 | -0,70 % | $2,78 | $2,95 | $2,78 | 6,00K |
| 2026-07-22 | $2,86 | +0,70 % | $2,70 | $2,90 | $2,70 | 6,20K |
| 2026-07-21 | $2,84 | +4,80 % | $2,71 | $2,93 | $2,71 | 11,00K |
| 2026-07-20 | $2,71 | -6,55 % | $2,83 | $2,90 | $2,70 | 17,40K |
| 2026-07-17 | $2,90 | -1,36 % | $2,87 | $2,98 | $2,84 | 7,60K |
| 2026-07-16 | $2,94 | 0,00 % | $2,99 | $3,01 | $2,92 | 12,20K |
| 2026-07-15 | $2,94 | -2,00 % | $2,94 | $2,99 | $2,93 | 7,80K |
| 2026-07-14 | $3,00 | +1,01 % | $2,91 | $3,13 | $2,91 | 20,20K |
| 2026-07-13 | $2,97 | -0,34 % | $3,05 | $3,05 | $2,97 | 7,90K |
| 2026-07-10 | $2,98 | -1,32 % | $3,04 | $3,37 | $2,94 | 10,60K |
| 2026-07-09 | $3,02 | +1,68 % | $3,01 | $3,08 | $2,99 | 6,70K |
| 2026-07-08 | $2,97 | +2,77 % | $3,01 | $3,11 | $2,91 | 14,70K |
| 2026-07-07 | $2,89 | -2,36 % | $3,06 | $3,11 | $2,89 | 11,00K |
| 2026-07-06 | $2,96 | +0,34 % | $3,02 | $3,04 | $2,96 | 9,30K |
| 2026-07-02 | $2,95 | -4,84 % | $3,08 | $3,20 | $2,93 | 16,70K |
| 2026-07-01 | $3,10 | -6,06 % | $3,21 | $3,25 | $3,10 | 15,00K |
| 2026-06-30 | $3,30 | +5,43 % | $3,13 | $3,37 | $3,11 | 25,20K |
| 2026-06-29 | $3,13 | +5,74 % | $2,95 | $3,15 | $2,95 | 23,20K |
| 2026-06-26 | $2,96 | +5,34 % | $2,84 | $3,00 | $2,84 | 15,40K |
| 2026-06-25 | $2,81 | -5,70 % | $2,97 | $3,01 | $2,81 | 21,80K |
| 2026-06-24 | $2,98 | +1,02 % | $2,95 | $3,03 | $2,93 | 24,30K |
| 2026-06-23 | $2,95 | -0,34 % | $2,87 | $3,05 | $2,87 | 43,70K |
| 2026-06-22 | $2,96 | -5,43 % | $3,13 | $3,14 | $2,96 | 20,00K |
| 2026-06-18 | $3,13 | +7,19 % | $2,99 | $3,17 | $2,88 | 36,80K |
| 2026-06-17 | $2,92 | +4,66 % | $2,85 | $3,11 | $2,85 | 50,30K |
| 2026-06-16 | $2,79 | -10,00 % | $3,07 | $3,10 | $2,79 | 30,00K |
| 2026-06-15 | $3,10 | +2,65 % | $3,10 | $3,25 | $3,10 | 36,60K |
| 2026-06-12 | $3,02 | -6,21 % | $3,33 | $3,33 | $3,02 | 62,70K |
| 2026-06-11 | $3,22 | -2,42 % | $3,28 | $3,30 | $3,18 | 21,30K |
| 2026-06-10 | $3,30 | -4,90 % | $3,41 | $3,49 | $3,28 | 25,80K |
| 2026-06-09 | $3,47 | -3,61 % | $3,61 | $3,83 | $3,36 | 29,20K |
| 2026-06-08 | $3,60 | +0,56 % | $3,49 | $3,70 | $3,48 | 21,70K |
| 2026-06-05 | $3,58 | -12,25 % | $3,92 | $3,92 | $3,57 | 47,40K |
| 2026-06-04 | $4,08 | +5,43 % | $3,84 | $4,10 | $3,77 | 29,50K |
| 2026-06-03 | $3,87 | +2,65 % | $3,89 | $3,99 | $3,73 | 47,30K |
| 2026-06-02 | $3,77 | 0,00 % | $3,76 | $3,95 | $3,72 | 259,60K |
| 2026-06-01 | $3,77 | +2,72 % | $3,74 | $3,87 | $3,70 | 31,70K |
| 2026-05-29 | $3,67 | -3,42 % | $3,74 | $3,83 | $3,65 | 45,80K |
| 2026-05-28 | $3,80 | -3,31 % | $3,85 | $3,90 | $3,73 | 42,60K |
| 2026-05-27 | $3,93 | +0,77 % | $3,84 | $4,08 | $3,84 | 37,00K |
| 2026-05-26 | $3,90 | +1,04 % | $3,92 | $4,03 | $3,84 | 40,60K |