EnerSyn Global Inc. ESYN
NasdaqCM
$2,18+0,08 (+3,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,18 | +3,81 % | $2,12 | $2,30 | $2,09 | 27,50K |
| 2026-10-01 | $2,10 | -7,89 % | $2,27 | $2,27 | $2,03 | 30,40K |
| 2026-09-30 | $2,28 | -1,51 % | $2,37 | $2,38 | $2,25 | 18,70K |
| 2026-09-29 | $2,32 | -9,92 % | $2,49 | $2,52 | $2,24 | 24,70K |
| 2026-09-28 | $2,57 | +0,39 % | $2,47 | $2,68 | $2,43 | 47,20K |
| 2026-09-25 | $2,56 | -0,78 % | $2,41 | $2,59 | $2,40 | 14,60K |
| 2026-09-24 | $2,58 | +12,17 % | $2,24 | $2,70 | $2,17 | 38,90K |
| 2026-09-23 | $2,30 | 0,00 % | $2,12 | $2,35 | $2,12 | 46,30K |
| 2026-09-22 | $2,30 | -14,18 % | $2,19 | $2,50 | $2,05 | 144,60K |
| 2026-09-21 | $2,68 | +15,02 % | $2,37 | $2,79 | $2,25 | 743,40K |
| 2026-09-18 | $2,33 | +8,37 % | $2,15 | $2,45 | $2,15 | 766,40K |
| 2026-09-17 | $2,15 | +7,50 % | $2,00 | $2,15 | $2,00 | 10,70K |
| 2026-09-16 | $2,00 | -6,98 % | $2,18 | $2,20 | $2,00 | 12,30K |
| 2026-09-15 | $2,15 | +2,38 % | $2,03 | $2,19 | $2,03 | 5,80K |
| 2026-09-14 | $2,10 | -2,33 % | $2,07 | $2,20 | $2,01 | 18,10K |
| 2026-09-11 | $2,15 | +7,45 % | $2,04 | $2,19 | $2,03 | 104,70K |
| 2026-09-10 | $2,00 | +7,58 % | $1,87 | $2,13 | $1,87 | 30,40K |
| 2026-09-09 | $1,86 | +3,33 % | $1,74 | $1,86 | $1,73 | 5,60K |
| 2026-09-08 | $1,80 | -4,26 % | $1,83 | $1,84 | $1,72 | 28,10K |
| 2026-09-04 | $1,88 | -1,05 % | $1,94 | $1,94 | $1,82 | 4,10K |
| 2026-09-03 | $1,90 | +1,06 % | $1,88 | $1,90 | $1,85 | 4,70K |
| 2026-09-02 | $1,88 | +1,08 % | $1,82 | $1,90 | $1,82 | 3,30K |
| 2026-09-01 | $1,86 | -0,53 % | $1,83 | $1,87 | $1,83 | 2,00K |
| 2026-08-31 | $1,87 | +1,08 % | $1,83 | $1,89 | $1,82 | 7,20K |
| 2026-08-28 | $1,85 | -7,04 % | $2,00 | $2,00 | $1,85 | 5,20K |
| 2026-08-27 | $1,99 | +1,53 % | $1,96 | $2,02 | $1,95 | 6,50K |
| 2026-08-26 | $1,96 | -2,49 % | $2,02 | $2,02 | $1,92 | 11,90K |
| 2026-08-25 | $2,01 | +6,35 % | $1,88 | $2,01 | $1,88 | 11,90K |
| 2026-08-24 | $1,89 | -9,13 % | $1,99 | $2,04 | $1,82 | 35,00K |
| 2026-08-21 | $2,08 | -5,02 % | $2,10 | $2,13 | $2,01 | 9,70K |
| 2026-08-20 | $2,19 | +4,29 % | $2,09 | $2,20 | $2,06 | 17,50K |
| 2026-08-19 | $2,10 | 0,00 % | $2,05 | $2,18 | $1,94 | 77,10K |
| 2026-08-18 | $2,10 | +9,95 % | $1,94 | $2,12 | $1,85 | 102,60K |
| 2026-08-17 | $1,91 | +5,52 % | $1,73 | $1,95 | $1,72 | 635,80K |
| 2026-08-14 | $1,81 | +7,10 % | $1,65 | $1,85 | $1,59 | 69,00K |
| 2026-08-13 | $1,69 | +3,68 % | $1,54 | $1,75 | $1,54 | 85,40K |
| 2026-08-12 | $1,63 | +23,48 % | $1,36 | $1,64 | $1,36 | 356,60K |
| 2026-08-11 | $1,32 | -8,33 % | $1,30 | $1,37 | $1,24 | 424,10K |
| 2026-08-10 | $1,44 | -3,36 % | $1,46 | $1,47 | $1,42 | 5,82M |
| 2026-08-07 | $1,49 | +2,05 % | $1,55 | $1,83 | $1,43 | 150,10K |
| 2026-08-06 | $1,46 | +0,69 % | $1,44 | $1,49 | $1,44 | 8,40K |
| 2026-08-05 | $1,45 | +1,40 % | $1,40 | $1,49 | $1,40 | 5,30K |
| 2026-08-04 | $1,43 | +0,70 % | $1,42 | $1,49 | $1,42 | 4,60K |
| 2026-08-03 | $1,42 | 0,00 % | $1,46 | $1,46 | $1,39 | 33,80K |
| 2026-07-31 | $1,42 | -1,39 % | $1,41 | $1,46 | $1,38 | 17,40K |
| 2026-07-30 | $1,44 | +2,13 % | $1,37 | $1,45 | $1,35 | 15,80K |
| 2026-07-29 | $1,41 | +2,55 % | $1,33 | $1,44 | $1,32 | 32,60K |
| 2026-07-28 | $1,38 | -7,09 % | $1,46 | $1,47 | $1,34 | 22,40K |
| 2026-07-27 | $1,48 | +4,23 % | $1,46 | $1,49 | $1,42 | 4,00K |
| 2026-07-24 | $1,42 | -0,70 % | $1,38 | $1,44 | $1,34 | 30,20K |
| 2026-07-23 | $1,43 | +14,40 % | $1,25 | $1,43 | $1,25 | 44,40K |
| 2026-07-22 | $1,25 | -0,79 % | $1,29 | $1,29 | $1,19 | 20,00K |
| 2026-07-21 | $1,26 | +4,13 % | $1,22 | $1,29 | $1,22 | 12,30K |
| 2026-07-20 | $1,21 | -0,82 % | $1,21 | $1,22 | $1,19 | 5,00K |
| 2026-07-17 | $1,22 | +1,67 % | $1,17 | $1,22 | $1,16 | 13,30K |
| 2026-07-16 | $1,20 | -1,64 % | $1,22 | $1,22 | $1,18 | 18,00K |
| 2026-07-15 | $1,22 | +2,52 % | $1,20 | $1,22 | $1,18 | 13,00K |
| 2026-07-14 | $1,19 | +1,71 % | $1,19 | $1,19 | $1,15 | 21,20K |
| 2026-07-13 | $1,17 | -3,31 % | $1,20 | $1,20 | $1,16 | 10,90K |
| 2026-07-10 | $1,21 | -4,72 % | $1,25 | $1,25 | $1,21 | 20,40K |
| 2026-07-09 | $1,27 | +5,83 % | $1,21 | $1,28 | $1,20 | 15,00K |
| 2026-07-08 | $1,20 | +2,56 % | $1,19 | $1,25 | $1,13 | 88,20K |
| 2026-07-07 | $1,17 | -7,87 % | $1,29 | $1,32 | $1,14 | 47,50K |
| 2026-07-06 | $1,27 | -5,22 % | $1,32 | $1,36 | $1,26 | 50,70K |
| 2026-07-02 | $1,34 | -6,29 % | $1,42 | $1,45 | $1,27 | 32,70K |
| 2026-07-01 | $1,43 | +0,70 % | $1,44 | $1,44 | $1,40 | 24,80K |
| 2026-06-30 | $1,42 | +5,19 % | $1,35 | $1,42 | $1,27 | 35,50K |
| 2026-06-29 | $1,35 | 0,00 % | $1,36 | $1,40 | $1,35 | 16,00K |
| 2026-06-26 | $1,35 | 0,00 % | $1,35 | $1,38 | $1,30 | 31,30K |
| 2026-06-25 | $1,35 | 0,00 % | $1,34 | $1,35 | $1,27 | 16,10K |
| 2026-06-24 | $1,35 | -5,59 % | $1,39 | $1,45 | $1,33 | 39,10K |
| 2026-06-23 | $1,43 | +0,70 % | $1,39 | $1,49 | $1,37 | 43,60K |
| 2026-06-22 | $1,42 | -8,97 % | $1,53 | $1,57 | $1,37 | 65,70K |
| 2026-06-18 | $1,56 | -7,69 % | $1,67 | $1,69 | $1,52 | 56,40K |
| 2026-06-17 | $1,69 | +4,97 % | $1,54 | $1,74 | $1,54 | 97,90K |
| 2026-06-16 | $1,61 | -4,17 % | $1,52 | $1,68 | $1,48 | 195,20K |
| 2026-06-15 | $1,68 | -5,08 % | $1,62 | $1,84 | $1,56 | 209,60K |
| 2026-06-12 | $1,77 | -4,84 % | $1,68 | $1,95 | $1,65 | 529,20K |
| 2026-06-11 | $1,86 | +30,99 % | $1,45 | $1,89 | $1,33 | 1,20M |
| 2026-06-10 | $1,42 | +15,92 % | $1,98 | $2,60 | $1,42 | 26,16M |
| 2026-06-09 | $1,23 | +4,70 % | $1,21 | $1,37 | $1,13 | 10,15M |
| 2026-06-08 | $1,17 | +12,50 % | $1,04 | $1,22 | $1,02 | 50,70K |
| 2026-06-05 | $1,04 | -2,80 % | $1,04 | $1,05 | $1,04 | 26,90K |
| 2026-06-04 | $1,07 | +4,90 % | $1,02 | $1,07 | $1,02 | 14,40K |
| 2026-06-03 | $1,02 | -0,97 % | $1,09 | $1,09 | $1,00 | 41,00K |
| 2026-06-02 | $1,03 | -5,50 % | $1,03 | $1,03 | $1,03 | 10,60K |
| 2026-06-01 | $1,09 | +0,93 % | $1,09 | $1,10 | $1,07 | 17,20K |
| 2026-05-29 | $1,08 | -0,92 % | $1,08 | $1,09 | $1,06 | 14,50K |
| 2026-05-28 | $1,09 | -0,91 % | $1,10 | $1,10 | $1,04 | 5,50K |
| 2026-05-27 | $1,10 | +1,85 % | $1,09 | $1,11 | $1,09 | 15,10K |