Energys Group Limited ENGS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,07+0,03 (+0,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,08 | +1,32 % | $3,04 | $3,09 | $2,99 | 2,21M |
| 2026-09-30 | $3,04 | +1,67 % | $3,02 | $3,04 | $2,95 | 2,07M |
| 2026-09-29 | $2,99 | +1,01 % | $2,97 | $3,06 | $2,94 | 1,49M |
| 2026-09-28 | $2,96 | +0,68 % | $2,95 | $3,05 | $2,95 | 961,70K |
| 2026-09-25 | $2,94 | +1,03 % | $2,92 | $2,96 | $2,82 | 4,44M |
| 2026-09-24 | $2,91 | +1,75 % | $2,88 | $2,97 | $2,76 | 7,75M |
| 2026-09-23 | $2,86 | +0,35 % | $2,85 | $2,97 | $2,82 | 5,19M |
| 2026-09-22 | $2,85 | +0,71 % | $2,83 | $2,87 | $2,77 | 304,10K |
| 2026-09-21 | $2,83 | +0,35 % | $2,82 | $2,87 | $2,73 | 750,60K |
| 2026-09-18 | $2,82 | +5,62 % | $2,66 | $2,85 | $2,63 | 5,34M |
| 2026-09-17 | $2,67 | -2,91 % | $2,75 | $2,80 | $2,63 | 735,70K |
| 2026-09-16 | $2,75 | -6,46 % | $2,92 | $2,96 | $2,70 | 770,80K |
| 2026-09-15 | $2,94 | +0,68 % | $2,89 | $2,95 | $2,88 | 309,60K |
| 2026-09-14 | $2,92 | 0,00 % | $2,90 | $2,95 | $2,90 | 3,10M |
| 2026-09-11 | $2,92 | +0,69 % | $2,90 | $2,94 | $2,86 | 593,10K |
| 2026-09-10 | $2,90 | +0,35 % | $2,85 | $2,92 | $2,80 | 3,29M |
| 2026-09-09 | $2,89 | +2,48 % | $2,81 | $2,94 | $2,80 | 2,39M |
| 2026-09-08 | $2,82 | +2,55 % | $2,76 | $2,87 | $2,75 | 612,50K |
| 2026-09-04 | $2,75 | +2,61 % | $2,69 | $2,77 | $2,66 | 1,66M |
| 2026-09-03 | $2,68 | +0,37 % | $2,69 | $2,72 | $2,66 | 1,11M |
| 2026-09-02 | $2,67 | +0,38 % | $2,66 | $2,72 | $2,65 | 439,40K |
| 2026-09-01 | $2,66 | +0,38 % | $2,66 | $2,68 | $2,65 | 196,40K |
| 2026-08-31 | $2,65 | +2,32 % | $2,62 | $2,70 | $2,59 | 1,24M |
| 2026-08-28 | $2,59 | 0,00 % | $2,60 | $2,70 | $2,59 | 4,32M |
| 2026-08-27 | $2,59 | -11,60 % | $2,93 | $2,94 | $2,55 | 1,44M |
| 2026-08-26 | $2,93 | +0,34 % | $2,90 | $3,00 | $2,90 | 1,11M |
| 2026-08-25 | $2,92 | +0,69 % | $2,92 | $3,00 | $2,89 | 1,46M |
| 2026-08-24 | $2,90 | +2,11 % | $2,88 | $2,97 | $2,83 | 1,55M |
| 2026-08-21 | $2,84 | -1,39 % | $2,90 | $2,94 | $2,82 | 148,50K |
| 2026-08-20 | $2,88 | 0,00 % | $2,88 | $2,93 | $2,87 | 75,10K |
| 2026-08-19 | $2,88 | -2,04 % | $2,94 | $2,95 | $2,85 | 149,30K |
| 2026-08-18 | $2,94 | +3,16 % | $2,85 | $2,96 | $2,80 | 146,00K |
| 2026-08-17 | $2,85 | 0,00 % | $2,84 | $2,95 | $2,84 | 1,82M |
| 2026-08-14 | $2,85 | -4,68 % | $2,90 | $2,95 | $2,82 | 839,90K |
| 2026-08-13 | $2,99 | +4,55 % | $2,83 | $3,04 | $2,83 | 3,38M |
| 2026-08-12 | $2,86 | +3,62 % | $2,76 | $2,90 | $2,74 | 1,46M |
| 2026-08-11 | $2,76 | -1,78 % | $2,78 | $2,84 | $2,75 | 230,40K |
| 2026-08-10 | $2,81 | +3,12 % | $2,73 | $2,83 | $2,72 | 350,20K |
| 2026-08-07 | $2,72 | -1,27 % | $2,76 | $2,81 | $2,71 | 327,30K |
| 2026-08-06 | $2,76 | +3,76 % | $2,68 | $2,82 | $2,66 | 2,86M |
| 2026-08-05 | $2,66 | -3,27 % | $2,73 | $2,74 | $2,65 | 3,02M |
| 2026-08-04 | $2,75 | +4,96 % | $2,65 | $2,78 | $2,65 | 373,40K |
| 2026-08-03 | $2,62 | +0,38 % | $2,63 | $2,69 | $2,60 | 1,80M |
| 2026-07-31 | $2,61 | -0,38 % | $2,66 | $2,68 | $2,55 | 532,20K |
| 2026-07-30 | $2,62 | +4,59 % | $2,42 | $2,70 | $2,40 | 984,10K |
| 2026-07-29 | $2,51 | -11,17 % | $2,82 | $2,88 | $2,48 | 1,02M |
| 2026-07-28 | $2,82 | +3,68 % | $2,72 | $2,87 | $2,70 | 2,18M |
| 2026-07-27 | $2,72 | +1,87 % | $2,66 | $2,73 | $2,61 | 1,30M |
| 2026-07-24 | $2,67 | +1,14 % | $2,62 | $2,71 | $2,56 | 1,00M |
| 2026-07-23 | $2,64 | -1,12 % | $2,67 | $2,74 | $2,58 | 126,00K |
| 2026-07-22 | $2,67 | -2,55 % | $2,63 | $2,75 | $2,60 | 1,05M |
| 2026-07-21 | $2,74 | +3,01 % | $2,67 | $2,79 | $2,66 | 742,70K |
| 2026-07-20 | $2,66 | +3,50 % | $2,58 | $2,72 | $2,52 | 1,26M |
| 2026-07-17 | $2,57 | +0,39 % | $2,52 | $2,60 | $2,49 | 100,70K |
| 2026-07-16 | $2,56 | -5,19 % | $2,65 | $2,83 | $2,50 | 749,30K |
| 2026-07-15 | $2,70 | -7,85 % | $2,91 | $2,97 | $2,55 | 1,88M |
| 2026-07-14 | $2,93 | +1,38 % | $2,88 | $3,21 | $2,85 | 2,60M |
| 2026-07-13 | $2,89 | -0,69 % | $2,86 | $2,90 | $2,71 | 666,00K |
| 2026-07-10 | $2,91 | -2,02 % | $2,97 | $2,97 | $2,87 | 154,40K |
| 2026-07-09 | $2,97 | +1,02 % | $2,97 | $2,99 | $2,85 | 322,50K |
| 2026-07-08 | $2,94 | +3,89 % | $2,82 | $2,95 | $2,82 | 448,90K |
| 2026-07-07 | $2,83 | +6,79 % | $2,70 | $2,83 | $2,70 | 3,65M |
| 2026-07-06 | $2,65 | -1,49 % | $2,67 | $2,69 | $2,56 | 231,30K |
| 2026-07-02 | $2,69 | 0,00 % | $2,60 | $2,79 | $2,57 | 2,39M |
| 2026-07-01 | $2,69 | +10,70 % | $2,50 | $2,75 | $2,47 | 597,30K |
| 2026-06-30 | $2,43 | -8,65 % | $2,62 | $2,69 | $2,40 | 1,08M |
| 2026-06-29 | $2,66 | +4,31 % | $2,55 | $2,69 | $2,42 | 568,60K |
| 2026-06-26 | $2,55 | -2,30 % | $2,63 | $2,73 | $2,55 | 443,30K |
| 2026-06-25 | $2,61 | +7,85 % | $2,48 | $2,67 | $2,40 | 3,54M |
| 2026-06-24 | $2,42 | +10,00 % | $2,26 | $2,48 | $2,20 | 399,40K |
| 2026-06-23 | $2,20 | +17,65 % | $1,87 | $2,23 | $1,87 | 295,10K |
| 2026-06-22 | $1,87 | +0,54 % | $1,87 | $2,02 | $1,82 | 245,70K |
| 2026-06-18 | $1,86 | -5,58 % | $1,96 | $2,06 | $1,85 | 245,00K |
| 2026-06-17 | $1,97 | -1,01 % | $1,99 | $2,08 | $1,91 | 229,30K |
| 2026-06-16 | $1,99 | +4,19 % | $1,89 | $2,04 | $1,85 | 230,00K |
| 2026-06-15 | $1,91 | +12,35 % | $1,70 | $1,99 | $1,69 | 470,20K |
| 2026-06-12 | $1,70 | +2,41 % | $1,68 | $1,75 | $1,65 | 537,90K |
| 2026-06-11 | $1,66 | +5,06 % | $1,59 | $1,74 | $1,57 | 359,30K |
| 2026-06-10 | $1,58 | -4,24 % | $1,64 | $1,65 | $1,56 | 154,20K |
| 2026-06-09 | $1,65 | -1,20 % | $1,69 | $1,74 | $1,64 | 220,10K |
| 2026-06-08 | $1,67 | +2,45 % | $1,63 | $1,70 | $1,61 | 547,00K |
| 2026-06-05 | $1,63 | +3,16 % | $1,55 | $1,67 | $1,55 | 699,00K |
| 2026-06-04 | $1,58 | +1,94 % | $1,57 | $1,63 | $1,52 | 544,90K |
| 2026-06-03 | $1,55 | -3,73 % | $1,61 | $1,63 | $1,52 | 579,90K |
| 2026-06-02 | $1,61 | +1,90 % | $1,55 | $1,65 | $1,55 | 534,90K |
| 2026-06-01 | $1,58 | +1,28 % | $1,54 | $1,66 | $1,53 | 514,40K |
| 2026-05-29 | $1,56 | -1,89 % | $1,60 | $1,63 | $1,53 | 556,80K |
| 2026-05-28 | $1,59 | +4,61 % | $1,52 | $1,61 | $1,45 | 1,24M |
| 2026-05-27 | $1,52 | -3,80 % | $1,58 | $1,59 | $1,52 | 358,80K |
| 2026-05-26 | $1,58 | +3,27 % | $1,52 | $1,58 | $1,52 | 303,30K |