ESS Tech Inc GWH
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$0,1600-0,01 (-5,88 %)
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 | $0,17 | +1,59 % | $0,16 | $0,18 | $0,16 | 962,53K |
| 2026-09-30 | $0,17 | -5,56 % | $0,19 | $0,19 | $0,17 | 1,27M |
| 2026-09-29 | $0,18 | +1,69 % | $0,19 | $0,19 | $0,17 | 799,80K |
| 2026-09-28 | $0,18 | -15,71 % | $0,20 | $0,21 | $0,17 | 2,45M |
| 2026-09-25 | $0,21 | -38,24 % | $0,33 | $0,34 | $0,20 | 8,68M |
| 2026-09-24 | $0,34 | -7,10 % | $0,37 | $0,37 | $0,33 | 710,30K |
| 2026-09-23 | $0,37 | -7,34 % | $0,40 | $0,41 | $0,36 | 533,90K |
| 2026-09-22 | $0,40 | +6,76 % | $0,39 | $0,43 | $0,38 | 1,36M |
| 2026-09-21 | $0,37 | +2,49 % | $0,37 | $0,39 | $0,36 | 536,70K |
| 2026-09-18 | $0,36 | -0,55 % | $0,37 | $0,38 | $0,36 | 563,70K |
| 2026-09-17 | $0,36 | +7,72 % | $0,35 | $0,38 | $0,34 | 506,40K |
| 2026-09-16 | $0,34 | +0,90 % | $0,34 | $0,35 | $0,34 | 282,60K |
| 2026-09-15 | $0,33 | -4,84 % | $0,37 | $0,38 | $0,33 | 341,00K |
| 2026-09-14 | $0,35 | -7,87 % | $0,40 | $0,40 | $0,35 | 519,30K |
| 2026-09-11 | $0,38 | +1,06 % | $0,40 | $0,40 | $0,38 | 339,20K |
| 2026-09-10 | $0,38 | -0,53 % | $0,38 | $0,39 | $0,36 | 495,70K |
| 2026-09-09 | $0,38 | -2,32 % | $0,40 | $0,40 | $0,37 | 1,10M |
| 2026-09-08 | $0,39 | +13,45 % | $0,35 | $0,40 | $0,34 | 1,78M |
| 2026-09-04 | $0,34 | +1,48 % | $0,34 | $0,34 | $0,32 | 628,80K |
| 2026-09-03 | $0,34 | +3,69 % | $0,33 | $0,35 | $0,32 | 989,10K |
| 2026-09-02 | $0,32 | -4,41 % | $0,36 | $0,36 | $0,31 | 1,62M |
| 2026-09-01 | $0,34 | -2,86 % | $0,35 | $0,36 | $0,33 | 677,40K |
| 2026-08-31 | $0,35 | 0,00 % | $0,37 | $0,38 | $0,35 | 1,49M |
| 2026-08-28 | $0,35 | -2,51 % | $0,36 | $0,37 | $0,34 | 556,20K |
| 2026-08-27 | $0,36 | -4,77 % | $0,38 | $0,40 | $0,35 | 1,44M |
| 2026-08-26 | $0,38 | -0,26 % | $0,38 | $0,39 | $0,37 | 790,10K |
| 2026-08-25 | $0,38 | -2,83 % | $0,39 | $0,41 | $0,37 | 797,80K |
| 2026-08-24 | $0,39 | -3,95 % | $0,40 | $0,41 | $0,37 | 1,20M |
| 2026-08-21 | $0,41 | +3,32 % | $0,40 | $0,44 | $0,38 | 2,97M |
| 2026-08-20 | $0,39 | -42,86 % | $0,68 | $0,68 | $0,34 | 4,97M |
| 2026-08-19 | $0,69 | +3,47 % | $0,65 | $0,72 | $0,65 | 400,20K |
| 2026-08-18 | $0,66 | +8,87 % | $0,66 | $0,66 | $0,60 | 569,80K |
| 2026-08-17 | $0,61 | -1,62 % | $0,61 | $0,66 | $0,58 | 684,80K |
| 2026-08-14 | $0,62 | +4,21 % | $0,59 | $0,62 | $0,57 | 424,70K |
| 2026-08-13 | $0,59 | +4,03 % | $0,57 | $0,62 | $0,56 | 659,80K |
| 2026-08-12 | $0,57 | -11,88 % | $0,62 | $0,62 | $0,56 | 1,19M |
| 2026-08-11 | $0,65 | +11,34 % | $0,61 | $0,65 | $0,60 | 1,16M |
| 2026-08-10 | $0,58 | -9,63 % | $0,65 | $0,66 | $0,57 | 1,17M |
| 2026-08-07 | $0,64 | -4,59 % | $0,67 | $0,70 | $0,61 | 892,20K |
| 2026-08-06 | $0,68 | -7,41 % | $0,73 | $0,73 | $0,65 | 1,50M |
| 2026-08-05 | $0,73 | +0,41 % | $0,75 | $0,77 | $0,73 | 206,90K |
| 2026-08-04 | $0,73 | +0,97 % | $0,74 | $0,75 | $0,73 | 234,20K |
| 2026-08-03 | $0,72 | -3,75 % | $0,77 | $0,77 | $0,72 | 303,10K |
| 2026-07-31 | $0,75 | -1,58 % | $0,79 | $0,79 | $0,75 | 202,20K |
| 2026-07-30 | $0,76 | +6,15 % | $0,71 | $0,80 | $0,71 | 596,90K |
| 2026-07-29 | $0,71 | -4,67 % | $0,75 | $0,75 | $0,71 | 299,30K |
| 2026-07-28 | $0,75 | -2,47 % | $0,79 | $0,79 | $0,71 | 454,10K |
| 2026-07-27 | $0,77 | +2,40 % | $0,78 | $0,79 | $0,75 | 358,90K |
| 2026-07-24 | $0,75 | -6,13 % | $0,82 | $0,82 | $0,75 | 572,30K |
| 2026-07-23 | $0,80 | -9,91 % | $0,85 | $0,91 | $0,80 | 914,90K |
| 2026-07-22 | $0,89 | +5,34 % | $0,88 | $1,00 | $0,82 | 3,10M |
| 2026-07-21 | $0,84 | +0,84 % | $0,84 | $0,87 | $0,83 | 226,30K |
| 2026-07-20 | $0,84 | -5,54 % | $0,90 | $0,90 | $0,84 | 298,70K |
| 2026-07-17 | $0,88 | -0,56 % | $0,91 | $0,91 | $0,86 | 274,40K |
| 2026-07-16 | $0,89 | -12,75 % | $1,01 | $1,01 | $0,87 | 708,80K |
| 2026-07-15 | $1,02 | +17,24 % | $0,95 | $1,06 | $0,91 | 2,11M |
| 2026-07-14 | $0,87 | +7,94 % | $0,81 | $0,90 | $0,81 | 412,70K |
| 2026-07-13 | $0,81 | -5,18 % | $0,87 | $0,87 | $0,80 | 264,10K |
| 2026-07-10 | $0,85 | +3,16 % | $0,83 | $0,86 | $0,80 | 309,70K |
| 2026-07-09 | $0,82 | +1,73 % | $0,85 | $0,86 | $0,81 | 272,70K |
| 2026-07-08 | $0,81 | +6,58 % | $0,79 | $0,82 | $0,77 | 400,20K |
| 2026-07-07 | $0,76 | -13,64 % | $0,88 | $0,88 | $0,71 | 997,60K |
| 2026-07-06 | $0,88 | +1,97 % | $0,87 | $0,92 | $0,85 | 433,30K |
| 2026-07-02 | $0,86 | -5,27 % | $0,95 | $0,95 | $0,85 | 498,90K |
| 2026-07-01 | $0,91 | -4,11 % | $0,99 | $1,03 | $0,89 | 816,50K |
| 2026-06-30 | $0,95 | -3,65 % | $1,02 | $1,02 | $0,91 | 1,01M |
| 2026-06-29 | $0,99 | +16,00 % | $0,88 | $1,10 | $0,87 | 3,91M |
| 2026-06-26 | $0,85 | +11,26 % | $0,76 | $0,87 | $0,73 | 813,80K |
| 2026-06-25 | $0,76 | -9,69 % | $0,85 | $0,87 | $0,76 | 369,80K |
| 2026-06-24 | $0,85 | +8,74 % | $0,80 | $0,85 | $0,74 | 625,40K |
| 2026-06-23 | $0,78 | +5,14 % | $0,81 | $0,90 | $0,74 | 2,65M |
| 2026-06-22 | $0,74 | -6,57 % | $0,81 | $0,81 | $0,74 | 408,00K |
| 2026-06-18 | $0,79 | +0,25 % | $0,79 | $0,80 | $0,77 | 355,30K |
| 2026-06-17 | $0,79 | -1,37 % | $0,79 | $0,85 | $0,78 | 207,40K |
| 2026-06-16 | $0,80 | +0,12 % | $0,80 | $0,84 | $0,78 | 377,40K |
| 2026-06-15 | $0,80 | -3,26 % | $0,85 | $0,87 | $0,72 | 725,50K |
| 2026-06-12 | $0,83 | -5,27 % | $0,86 | $0,89 | $0,81 | 290,30K |
| 2026-06-11 | $0,87 | +3,80 % | $0,87 | $0,87 | $0,81 | 379,80K |
| 2026-06-10 | $0,84 | 0,00 % | $0,82 | $0,88 | $0,78 | 599,50K |
| 2026-06-09 | $0,84 | -1,87 % | $0,91 | $0,91 | $0,81 | 462,90K |
| 2026-06-08 | $0,86 | -5,51 % | $0,91 | $0,91 | $0,83 | 476,40K |
| 2026-06-05 | $0,91 | -10,20 % | $1,01 | $1,01 | $0,90 | 1,04M |
| 2026-06-04 | $1,01 | +9,78 % | $0,99 | $1,08 | $0,92 | 683,70K |
| 2026-06-03 | $0,92 | -6,12 % | $1,00 | $1,02 | $0,89 | 645,50K |
| 2026-06-02 | $0,98 | -3,92 % | $1,01 | $1,02 | $0,98 | 379,80K |
| 2026-06-01 | $1,02 | +0,99 % | $1,04 | $1,07 | $1,01 | 553,00K |
| 2026-05-29 | $1,01 | +1,00 % | $1,03 | $1,04 | $0,95 | 412,80K |
| 2026-05-28 | $1,00 | +1,63 % | $0,94 | $1,03 | $0,94 | 397,70K |
| 2026-05-27 | $0,98 | -2,57 % | $1,03 | $1,05 | $0,92 | 723,80K |
| 2026-05-26 | $1,01 | +5,43 % | $1,05 | $1,11 | $1,01 | 1,90M |