GOWell Energy Technology GOW
NasdaqGM
$3,87+0,89 (+29,87 %)
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 | $3,87 | +29,87 % | $3,26 | $4,27 | $3,23 | 11,17M |
| 2026-10-01 | $2,98 | -6,29 % | $2,95 | $3,18 | $2,55 | 1,32M |
| 2026-09-30 | $3,18 | +75,69 % | $1,71 | $3,47 | $1,70 | 21,30M |
| 2026-09-29 | $1,81 | -9,05 % | $1,65 | $2,00 | $1,62 | 249,90K |
| 2026-09-28 | $1,99 | -37,03 % | $2,29 | $2,60 | $1,60 | 507,10K |
| 2026-09-25 | $3,16 | -57,75 % | $7,11 | $7,15 | $2,68 | 785,20K |
| 2026-09-24 | $7,48 | -19,57 % | $8,90 | $9,10 | $7,01 | 40,90K |
| 2026-09-23 | $9,30 | -3,13 % | $10,09 | $12,00 | $9,00 | 24,40K |
| 2026-09-22 | $9,60 | -6,11 % | $10,30 | $10,30 | $9,10 | 77,90K |
| 2026-09-21 | $10,23 | +4,12 % | $10,04 | $10,95 | $9,03 | 21,20K |
| 2026-09-18 | $9,82 | -5,35 % | $10,25 | $13,02 | $9,37 | 56,30K |
| 2026-09-17 | $10,38 | +5,01 % | $9,82 | $12,11 | $9,02 | 25,50K |
| 2026-09-16 | $9,88 | -4,91 % | $10,22 | $11,50 | $9,84 | 258,10K |
| 2026-09-15 | $10,39 | +21,10 % | $9,06 | $11,70 | $8,79 | 47,70K |
| 2026-09-14 | $8,58 | +5,93 % | $8,72 | $9,02 | $8,51 | 13,50K |
| 2026-09-11 | $8,10 | -5,59 % | $8,50 | $9,28 | $8,10 | 75,90K |
| 2026-09-10 | $8,58 | -6,54 % | $8,69 | $9,50 | $8,18 | 236,90K |
| 2026-09-09 | $9,18 | +8,13 % | $8,81 | $9,29 | $8,73 | 22,00K |
| 2026-09-08 | $8,49 | +9,55 % | $7,98 | $8,49 | $7,81 | 36,50K |
| 2026-09-04 | $7,75 | -29,03 % | $10,84 | $11,15 | $6,00 | 322,60K |
| 2026-09-03 | $10,92 | -0,73 % | $11,33 | $11,90 | $10,87 | 17,30K |
| 2026-09-02 | $11,00 | +3,77 % | $9,55 | $11,00 | $9,50 | 16,60K |
| 2026-09-01 | $10,60 | 0,00 % | $10,40 | $10,60 | $10,40 | 1,50K |
| 2026-08-31 | $10,60 | 0,00 % | $10,60 | $10,69 | $10,59 | 24,80K |
| 2026-08-28 | $10,60 | -0,84 % | $10,70 | $10,70 | $10,60 | 56,50K |
| 2026-08-27 | $10,69 | +0,85 % | $10,60 | $10,69 | $10,60 | 4,30K |
| 2026-08-26 | $10,60 | +0,47 % | $10,60 | $10,60 | $10,60 | 1,50K |
| 2026-08-25 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,50 | 7,10K |
| 2026-08-24 | $10,55 | +0,19 % | $10,53 | $10,55 | $10,53 | 1,50K |
| 2026-08-21 | $10,53 | -0,05 % | $10,55 | $10,55 | $10,53 | 600 |
| 2026-08-20 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-08-19 | $10,53 | +0,33 % | $10,54 | $10,54 | $10,53 | 700 |
| 2026-08-18 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-08-17 | $10,50 | -0,19 % | $10,59 | $10,59 | $10,50 | 1,50K |
| 2026-08-14 | $10,52 | -1,68 % | $10,55 | $10,57 | $10,50 | 11,40K |
| 2026-08-13 | $10,70 | +0,61 % | $10,70 | $10,70 | $10,70 | 3,90K |
| 2026-08-12 | $10,64 | +0,63 % | $10,64 | $10,64 | $10,64 | 300 |
| 2026-08-11 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-08-10 | $10,57 | +0,08 % | $10,59 | $10,62 | $10,55 | 224,00K |
| 2026-08-07 | $10,56 | +0,38 % | $10,52 | $10,56 | $10,52 | 27,30K |
| 2026-08-06 | $10,52 | 0,00 % | $10,52 | $10,53 | $10,52 | 10,10K |
| 2026-08-05 | $10,52 | -0,09 % | $10,53 | $10,53 | $10,52 | 84,30K |
| 2026-08-04 | $10,53 | -0,09 % | $10,59 | $10,59 | $10,53 | 48,00K |
| 2026-08-03 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 3,20K |
| 2026-07-31 | $10,54 | -0,19 % | $10,54 | $10,54 | $10,54 | 109,70K |
| 2026-07-30 | $10,56 | +0,19 % | $10,55 | $10,56 | $10,55 | 155,80K |
| 2026-07-29 | $10,54 | 0,00 % | $10,53 | $10,54 | $10,53 | 10,00K |
| 2026-07-28 | $10,54 | +0,09 % | $10,54 | $10,54 | $10,53 | 14,60K |
| 2026-07-27 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-07-24 | $10,53 | -0,14 % | $10,54 | $10,54 | $10,53 | 5,10K |
| 2026-07-23 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-07-22 | $10,55 | +0,05 % | $10,55 | $10,55 | $10,55 | 200 |
| 2026-07-21 | $10,54 | 0,00 % | $10,54 | $10,55 | $10,54 | 367,60K |
| 2026-07-20 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-17 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 100 |
| 2026-07-16 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 100 |
| 2026-07-15 | $10,54 | +0,09 % | $10,54 | $10,54 | $10,54 | 1,10K |
| 2026-07-14 | $10,53 | +0,19 % | $10,53 | $10,53 | $10,53 | 19,40K |
| 2026-07-13 | $10,51 | -0,10 % | $10,51 | $10,51 | $10,51 | 100 |
| 2026-07-10 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-09 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-08 | $10,52 | 0,00 % | $10,53 | $10,53 | $10,52 | 8,20K |
| 2026-07-07 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-06 | $10,52 | +0,19 % | $10,50 | $10,52 | $10,50 | 3,20K |
| 2026-07-02 | $10,50 | -0,01 % | $10,50 | $10,50 | $10,50 | 1,00K |
| 2026-07-01 | $10,50 | -0,09 % | $10,50 | $10,50 | $10,50 | 300 |
| 2026-06-30 | $10,51 | +0,10 % | $10,51 | $10,51 | $10,51 | 10,10K |
| 2026-06-29 | $10,50 | -0,10 % | $10,50 | $10,50 | $10,50 | 100 |
| 2026-06-26 | $10,51 | +0,10 % | $10,50 | $10,52 | $10,50 | 36,50K |
| 2026-06-25 | $10,50 | +0,10 % | $10,50 | $10,50 | $10,50 | 300 |
| 2026-06-24 | $10,49 | 0,00 % | $10,49 | $10,49 | $10,49 | 0 |
| 2026-06-23 | $10,49 | -0,05 % | $10,49 | $10,49 | $10,49 | 59,50K |
| 2026-06-22 | $10,49 | +0,13 % | $10,49 | $10,49 | $10,49 | 1,00K |
| 2026-06-18 | $10,48 | +0,01 % | $10,48 | $10,48 | $10,48 | 1,10K |
| 2026-06-17 | $10,48 | -0,10 % | $10,48 | $10,49 | $10,48 | 2,30K |
| 2026-06-16 | $10,49 | -0,10 % | $10,49 | $10,49 | $10,49 | 600 |
| 2026-06-15 | $10,50 | +0,10 % | $10,50 | $10,50 | $10,50 | 700 |
| 2026-06-12 | $10,49 | -0,10 % | $10,48 | $10,49 | $10,48 | 9,60K |
| 2026-06-11 | $10,50 | +0,19 % | $10,48 | $10,50 | $10,48 | 500 |
| 2026-06-10 | $10,48 | -0,10 % | $10,48 | $10,49 | $10,48 | 26,10K |
| 2026-06-09 | $10,49 | -0,03 % | $10,51 | $10,51 | $10,49 | 8,10K |
| 2026-06-08 | $10,49 | -0,07 % | $10,48 | $10,50 | $10,48 | 5,10K |
| 2026-06-05 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-06-04 | $10,50 | +0,19 % | $10,48 | $10,50 | $10,48 | 11,00K |
| 2026-06-03 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 1,00K |
| 2026-06-02 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-06-01 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-05-29 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 2,50K |
| 2026-05-28 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-05-27 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |