E-Power Inc. EPOW
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,40+0,44 (+10,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,96 | +4,49 % | $3,80 | $4,40 | $3,58 | 59,00K |
| 2026-09-29 | $3,79 | -27,12 % | $5,04 | $5,29 | $3,44 | 51,50K |
| 2026-09-28 | $5,20 | -8,13 % | $5,66 | $5,91 | $5,20 | 25,00K |
| 2026-09-25 | $5,66 | -1,22 % | $6,00 | $6,19 | $5,56 | 13,70K |
| 2026-09-24 | $5,73 | -9,26 % | $6,20 | $6,25 | $5,73 | 17,10K |
| 2026-09-23 | $6,32 | -8,49 % | $6,87 | $7,66 | $6,14 | 142,80K |
| 2026-09-22 | $6,90 | +12,76 % | $6,17 | $6,99 | $6,01 | 21,40K |
| 2026-09-21 | $6,12 | -4,97 % | $6,30 | $6,30 | $5,33 | 18,70K |
| 2026-09-18 | $6,44 | -3,16 % | $6,45 | $7,01 | $6,30 | 19,40K |
| 2026-09-17 | $6,65 | -2,21 % | $6,75 | $7,03 | $6,50 | 13,88K |
| 2026-09-16 | $6,80 | 0,00 % | $6,70 | $7,22 | $6,43 | 15,21K |
| 2026-09-15 | $6,80 | -9,03 % | $7,25 | $7,25 | $6,75 | 12,10K |
| 2026-09-14 | $7,47 | -6,56 % | $7,95 | $7,97 | $7,25 | 9,17K |
| 2026-09-11 | $8,00 | -2,74 % | $8,40 | $8,43 | $7,85 | 4,44K |
| 2026-09-10 | $8,23 | -7,58 % | $8,63 | $8,73 | $8,13 | 12,70K |
| 2026-09-09 | $8,90 | +1,14 % | $8,93 | $9,05 | $8,50 | 12,37K |
| 2026-09-08 | $8,80 | -5,12 % | $9,13 | $9,23 | $8,35 | 13,72K |
| 2026-09-04 | $9,27 | -6,08 % | $9,57 | $9,82 | $9,25 | 25,54K |
| 2026-09-03 | $9,88 | -2,71 % | $9,63 | $10,45 | $9,07 | 11,63K |
| 2026-09-02 | $10,15 | -9,98 % | $10,90 | $11,20 | $10,13 | 30,35K |
| 2026-09-01 | $11,27 | -4,04 % | $11,30 | $12,50 | $11,25 | 28,95K |
| 2026-08-31 | $11,75 | -6,00 % | $11,75 | $12,50 | $11,30 | 67,34K |
| 2026-08-28 | $12,50 | +11,61 % | $12,68 | $13,75 | $11,35 | 1,66M |
| 2026-08-27 | $11,20 | +4,43 % | $10,40 | $11,98 | $9,50 | 2,03M |
| 2026-08-26 | $10,73 | +1,42 % | $10,98 | $10,98 | $10,55 | 7,10K |
| 2026-08-25 | $10,57 | -0,94 % | $10,75 | $11,10 | $10,38 | 2,05K |
| 2026-08-24 | $10,68 | -4,69 % | $11,25 | $11,40 | $10,68 | 572 |
| 2026-08-21 | $11,20 | -5,08 % | $11,50 | $11,70 | $11,10 | 2,18K |
| 2026-08-20 | $11,80 | +0,64 % | $11,50 | $11,98 | $11,25 | 1,76K |
| 2026-08-19 | $11,73 | -5,06 % | $12,35 | $12,35 | $11,25 | 2,61K |
| 2026-08-18 | $12,35 | +0,82 % | $11,82 | $13,70 | $11,75 | 40,31K |
| 2026-08-17 | $12,25 | -7,89 % | $12,98 | $13,32 | $11,85 | 23,27K |
| 2026-08-14 | $13,30 | -3,80 % | $14,52 | $14,75 | $13,18 | 6,95K |
| 2026-08-13 | $13,82 | -1,25 % | $14,35 | $14,35 | $13,75 | 9,63K |
| 2026-08-12 | $14,00 | +0,90 % | $14,00 | $14,75 | $13,50 | 21,42K |
| 2026-08-11 | $13,88 | +0,91 % | $13,48 | $14,75 | $13,00 | 41,74K |
| 2026-08-10 | $13,75 | +12,24 % | $12,50 | $14,32 | $11,50 | 60,97K |
| 2026-08-07 | $12,25 | +20,99 % | $10,00 | $14,13 | $8,77 | 90,85K |
| 2026-08-06 | $10,13 | -3,80 % | $10,00 | $10,70 | $9,75 | 5,84K |
| 2026-08-05 | $10,52 | 0,00 % | $10,50 | $10,52 | $10,30 | 212 |
| 2026-08-04 | $10,52 | -5,39 % | $10,75 | $10,88 | $10,48 | 1,68K |
| 2026-08-03 | $11,13 | +3,01 % | $10,75 | $11,13 | $10,20 | 352 |
| 2026-07-31 | $10,80 | +2,13 % | $10,15 | $11,48 | $10,15 | 920 |
| 2026-07-30 | $10,57 | -3,86 % | $10,55 | $11,02 | $10,13 | 864 |
| 2026-07-29 | $11,00 | -6,38 % | $11,27 | $11,50 | $10,05 | 1,01K |
| 2026-07-28 | $11,75 | -4,28 % | $12,13 | $12,25 | $11,27 | 1,38K |
| 2026-07-27 | $12,27 | -7,01 % | $12,02 | $12,50 | $12,02 | 860 |
| 2026-07-24 | $13,20 | +3,53 % | $12,85 | $13,25 | $11,88 | 1,68K |
| 2026-07-23 | $12,75 | -3,95 % | $13,27 | $13,27 | $12,60 | 536 |
| 2026-07-22 | $13,27 | +0,57 % | $12,90 | $13,48 | $12,52 | 1,40K |
| 2026-07-21 | $13,20 | +12,34 % | $11,90 | $13,27 | $11,50 | 3,25K |
| 2026-07-20 | $11,75 | -3,69 % | $11,65 | $12,32 | $11,65 | 1,33K |
| 2026-07-17 | $12,20 | +2,09 % | $12,05 | $12,60 | $11,75 | 940 |
| 2026-07-16 | $11,95 | +0,63 % | $12,60 | $12,75 | $11,88 | 1,34K |
| 2026-07-15 | $11,88 | -10,04 % | $13,20 | $13,48 | $11,77 | 2,24K |
| 2026-07-14 | $13,20 | -0,19 % | $13,00 | $13,20 | $12,77 | 1,49K |
| 2026-07-13 | $13,23 | -6,37 % | $13,60 | $13,60 | $12,18 | 3,58K |
| 2026-07-10 | $14,13 | -0,88 % | $13,95 | $14,30 | $13,68 | 1,88K |
| 2026-07-09 | $14,25 | -2,56 % | $14,38 | $14,50 | $13,98 | 2,70K |
| 2026-07-08 | $14,63 | -7,00 % | $15,13 | $15,25 | $14,00 | 2,39K |
| 2026-07-07 | $15,73 | +3,11 % | $15,48 | $15,75 | $14,65 | 3,20K |
| 2026-07-06 | $15,25 | -8,55 % | $15,73 | $15,73 | $14,95 | 2,21K |
| 2026-07-02 | $16,67 | +0,30 % | $15,60 | $17,25 | $15,35 | 21,26K |
| 2026-07-01 | $16,63 | +9,02 % | $15,25 | $16,75 | $14,75 | 7,08K |
| 2026-06-30 | $15,25 | -3,48 % | $15,20 | $15,75 | $14,88 | 3,15K |
| 2026-06-29 | $15,80 | +0,96 % | $15,25 | $16,00 | $14,75 | 2,18K |
| 2026-06-26 | $15,65 | -2,03 % | $15,50 | $16,25 | $15,00 | 4,10K |
| 2026-06-25 | $15,98 | +1,11 % | $15,25 | $16,25 | $14,55 | 7,18K |
| 2026-06-24 | $15,80 | +1,94 % | $15,68 | $16,60 | $14,75 | 30,44K |
| 2026-06-23 | $15,50 | +6,53 % | $14,50 | $18,00 | $14,50 | 143,87K |
| 2026-06-22 | $14,55 | -7,62 % | $15,73 | $15,75 | $14,55 | 1,45K |
| 2026-06-18 | $15,75 | +10,53 % | $14,98 | $16,00 | $14,50 | 2,75K |
| 2026-06-17 | $14,25 | +0,88 % | $14,40 | $14,90 | $14,00 | 1,90K |
| 2026-06-16 | $14,13 | -0,35 % | $14,15 | $14,48 | $13,95 | 4,06K |
| 2026-06-15 | $14,18 | -2,24 % | $14,52 | $15,88 | $13,25 | 12,21K |
| 2026-06-12 | $14,50 | -6,15 % | $14,75 | $15,60 | $14,50 | 3,29K |
| 2026-06-11 | $15,45 | -1,75 % | $15,10 | $15,90 | $15,10 | 1,39K |
| 2026-06-10 | $15,73 | +0,96 % | $14,77 | $16,30 | $14,77 | 4,00K |
| 2026-06-09 | $15,57 | +0,48 % | $15,85 | $16,25 | $15,50 | 3,97K |
| 2026-06-08 | $15,50 | +0,16 % | $15,38 | $16,25 | $15,25 | 9,26K |
| 2026-06-05 | $15,48 | -3,28 % | $15,75 | $16,95 | $15,20 | 8,86K |
| 2026-06-04 | $16,00 | -1,54 % | $15,57 | $16,80 | $15,57 | 2,94K |
| 2026-06-03 | $16,25 | -0,31 % | $16,75 | $16,75 | $15,75 | 3,02K |
| 2026-06-02 | $16,30 | -3,83 % | $16,42 | $16,90 | $15,48 | 5,12K |
| 2026-06-01 | $16,95 | 0,00 % | $16,77 | $17,67 | $16,40 | 3,24K |
| 2026-05-29 | $16,95 | -1,74 % | $17,50 | $18,00 | $16,75 | 6,99K |
| 2026-05-28 | $17,25 | -2,82 % | $17,75 | $17,75 | $16,75 | 5,19K |
| 2026-05-27 | $17,75 | -1,39 % | $18,40 | $19,17 | $17,52 | 8,32K |
| 2026-05-26 | $18,00 | +7,78 % | $17,00 | $18,98 | $16,25 | 9,64K |
| 2026-05-22 | $16,70 | -0,30 % | $16,17 | $18,00 | $14,55 | 22,23K |