PowerBank Corporation PBK
NASDAQ · Vereinigte Staaten · Versorger
$0,2785-0,01 (-3,50 %)
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 | $0,28 | -4,15 % | $0,27 | $0,28 | $0,26 | 1,35M |
| 2026-09-30 | $0,29 | +11,15 % | $0,26 | $0,29 | $0,26 | 4,16M |
| 2026-09-29 | $0,26 | -1,89 % | $0,26 | $0,28 | $0,26 | 473,00K |
| 2026-09-28 | $0,26 | +0,76 % | $0,26 | $0,27 | $0,26 | 390,50K |
| 2026-09-25 | $0,26 | +0,77 % | $0,26 | $0,27 | $0,26 | 364,60K |
| 2026-09-24 | $0,26 | -1,14 % | $0,26 | $0,27 | $0,26 | 366,00K |
| 2026-09-23 | $0,26 | -2,94 % | $0,28 | $0,29 | $0,26 | 775,70K |
| 2026-09-22 | $0,27 | -6,53 % | $0,29 | $0,31 | $0,27 | 4,75M |
| 2026-09-21 | $0,29 | +1,39 % | $0,28 | $0,32 | $0,28 | 641,20K |
| 2026-09-18 | $0,29 | +4,74 % | $0,29 | $0,30 | $0,28 | 549,40K |
| 2026-09-17 | $0,27 | +3,79 % | $0,28 | $0,29 | $0,27 | 255,50K |
| 2026-09-16 | $0,26 | -0,75 % | $0,27 | $0,28 | $0,26 | 735,40K |
| 2026-09-15 | $0,27 | -14,47 % | $0,31 | $0,32 | $0,26 | 1,16M |
| 2026-09-14 | $0,31 | -7,44 % | $0,33 | $0,33 | $0,31 | 587,00K |
| 2026-09-11 | $0,34 | -4,27 % | $0,35 | $0,35 | $0,33 | 377,60K |
| 2026-09-10 | $0,35 | -6,15 % | $0,36 | $0,37 | $0,35 | 381,80K |
| 2026-09-09 | $0,37 | -1,32 % | $0,38 | $0,38 | $0,35 | 2,10M |
| 2026-09-08 | $0,38 | -0,26 % | $0,38 | $0,39 | $0,37 | 743,30K |
| 2026-09-04 | $0,38 | -5,00 % | $0,38 | $0,38 | $0,37 | 666,60K |
| 2026-09-03 | $0,40 | -1,23 % | $0,41 | $0,41 | $0,38 | 9,65M |
| 2026-09-02 | $0,41 | -3,11 % | $0,43 | $0,43 | $0,41 | 322,90K |
| 2026-09-01 | $0,42 | -4,78 % | $0,43 | $0,44 | $0,40 | 608,80K |
| 2026-08-31 | $0,44 | +1,62 % | $0,45 | $0,45 | $0,43 | 756,30K |
| 2026-08-28 | $0,43 | -3,57 % | $0,44 | $0,46 | $0,43 | 531,70K |
| 2026-08-27 | $0,45 | +0,67 % | $0,45 | $0,46 | $0,44 | 391,80K |
| 2026-08-26 | $0,44 | +0,91 % | $0,45 | $0,48 | $0,44 | 424,70K |
| 2026-08-25 | $0,44 | -0,90 % | $0,44 | $0,45 | $0,44 | 376,40K |
| 2026-08-24 | $0,44 | -5,32 % | $0,47 | $0,47 | $0,44 | 718,00K |
| 2026-08-21 | $0,47 | -0,84 % | $0,47 | $0,50 | $0,46 | 1,35M |
| 2026-08-20 | $0,47 | +2,16 % | $0,47 | $0,50 | $0,47 | 1,71M |
| 2026-08-19 | $0,46 | -1,28 % | $0,47 | $0,50 | $0,45 | 831,50K |
| 2026-08-18 | $0,47 | +2,84 % | $0,48 | $0,49 | $0,43 | 2,43M |
| 2026-08-17 | $0,46 | +1,56 % | $0,46 | $0,46 | $0,44 | 352,10K |
| 2026-08-14 | $0,45 | +0,22 % | $0,46 | $0,46 | $0,44 | 270,60K |
| 2026-08-13 | $0,45 | +2,05 % | $0,46 | $0,47 | $0,44 | 531,60K |
| 2026-08-12 | $0,44 | -2,44 % | $0,46 | $0,46 | $0,44 | 328,50K |
| 2026-08-11 | $0,45 | -2,38 % | $0,46 | $0,48 | $0,44 | 337,90K |
| 2026-08-10 | $0,46 | -6,48 % | $0,50 | $0,50 | $0,44 | 741,70K |
| 2026-08-07 | $0,49 | +5,11 % | $0,47 | $0,50 | $0,47 | 411,00K |
| 2026-08-06 | $0,47 | -6,93 % | $0,49 | $0,51 | $0,46 | 560,60K |
| 2026-08-05 | $0,50 | -4,72 % | $0,55 | $0,55 | $0,50 | 598,50K |
| 2026-08-04 | $0,53 | +1,92 % | $0,60 | $0,61 | $0,53 | 2,68M |
| 2026-08-03 | $0,52 | +3,38 % | $0,50 | $0,55 | $0,48 | 261,90K |
| 2026-07-31 | $0,50 | -0,40 % | $0,52 | $0,54 | $0,50 | 261,20K |
| 2026-07-30 | $0,50 | +9,07 % | $0,47 | $0,52 | $0,46 | 471,40K |
| 2026-07-29 | $0,46 | +7,42 % | $0,44 | $0,49 | $0,43 | 713,10K |
| 2026-07-28 | $0,43 | -9,64 % | $0,47 | $0,48 | $0,43 | 625,10K |
| 2026-07-27 | $0,48 | -7,92 % | $0,52 | $0,52 | $0,47 | 507,80K |
| 2026-07-24 | $0,52 | +2,37 % | $0,52 | $0,53 | $0,52 | 214,90K |
| 2026-07-23 | $0,51 | -6,30 % | $0,52 | $0,54 | $0,48 | 508,10K |
| 2026-07-22 | $0,54 | +1,31 % | $0,56 | $0,57 | $0,54 | 181,60K |
| 2026-07-21 | $0,53 | -4,14 % | $0,56 | $0,59 | $0,51 | 391,80K |
| 2026-07-20 | $0,56 | -4,47 % | $0,57 | $0,59 | $0,56 | 339,60K |
| 2026-07-17 | $0,58 | -2,84 % | $0,58 | $0,60 | $0,56 | 236,10K |
| 2026-07-16 | $0,60 | +2,92 % | $0,58 | $0,62 | $0,57 | 497,60K |
| 2026-07-15 | $0,58 | -2,84 % | $0,58 | $0,63 | $0,58 | 351,70K |
| 2026-07-14 | $0,60 | -3,54 % | $0,61 | $0,63 | $0,57 | 622,60K |
| 2026-07-13 | $0,62 | -7,59 % | $0,65 | $0,67 | $0,60 | 310,10K |
| 2026-07-10 | $0,67 | -1,47 % | $0,67 | $0,68 | $0,65 | 299,60K |
| 2026-07-09 | $0,68 | +1,04 % | $0,67 | $0,69 | $0,66 | 426,50K |
| 2026-07-08 | $0,68 | +2,58 % | $0,65 | $0,68 | $0,65 | 551,60K |
| 2026-07-07 | $0,66 | +1,70 % | $0,64 | $0,69 | $0,62 | 1,10M |
| 2026-07-06 | $0,65 | -1,97 % | $0,65 | $0,67 | $0,63 | 814,90K |
| 2026-07-02 | $0,66 | -7,82 % | $0,71 | $0,71 | $0,64 | 1,46M |
| 2026-07-01 | $0,72 | +3,77 % | $0,66 | $0,72 | $0,65 | 1,06M |
| 2026-06-30 | $0,69 | -7,38 % | $0,73 | $0,73 | $0,65 | 2,96M |
| 2026-06-29 | $0,75 | +3,47 % | $0,72 | $0,77 | $0,67 | 3,34M |
| 2026-06-26 | $0,72 | -1,37 % | $0,82 | $0,85 | $0,71 | 59,49M |
| 2026-06-25 | $0,73 | -2,01 % | $0,74 | $0,79 | $0,68 | 34,06M |
| 2026-06-24 | $0,75 | -5,10 % | $0,77 | $0,79 | $0,69 | 884,30K |
| 2026-06-23 | $0,79 | -3,68 % | $0,78 | $0,81 | $0,75 | 577,90K |
| 2026-06-22 | $0,81 | -2,98 % | $0,84 | $0,86 | $0,80 | 666,20K |
| 2026-06-18 | $0,84 | -4,00 % | $1,00 | $1,02 | $0,78 | 19,62M |
| 2026-06-17 | $0,88 | -0,91 % | $0,87 | $0,93 | $0,86 | 272,50K |
| 2026-06-16 | $0,88 | -6,56 % | $0,99 | $1,00 | $0,88 | 509,30K |
| 2026-06-15 | $0,94 | +4,65 % | $0,94 | $1,00 | $0,92 | 760,10K |
| 2026-06-12 | $0,90 | -3,01 % | $0,92 | $0,93 | $0,86 | 1,15M |
| 2026-06-11 | $0,93 | +14,94 % | $0,82 | $0,94 | $0,79 | 981,70K |
| 2026-06-10 | $0,81 | -5,81 % | $0,85 | $0,93 | $0,81 | 1,11M |
| 2026-06-09 | $0,86 | -6,52 % | $0,93 | $1,00 | $0,83 | 1,24M |
| 2026-06-08 | $0,92 | -0,11 % | $0,95 | $0,97 | $0,86 | 1,19M |
| 2026-06-05 | $0,92 | -11,44 % | $1,04 | $1,04 | $0,86 | 1,92M |
| 2026-06-04 | $1,04 | -7,14 % | $1,07 | $1,13 | $0,95 | 2,97M |
| 2026-06-03 | $1,12 | -22,22 % | $1,40 | $1,41 | $1,00 | 3,97M |
| 2026-06-02 | $1,44 | -5,88 % | $1,42 | $1,47 | $1,22 | 6,19M |
| 2026-06-01 | $1,53 | +76,88 % | $0,92 | $1,53 | $0,88 | 23,65M |
| 2026-05-29 | $0,87 | -16,83 % | $1,00 | $1,01 | $0,81 | 2,43M |
| 2026-05-28 | $1,04 | 0,00 % | $1,10 | $1,13 | $0,98 | 7,04M |
| 2026-05-27 | $1,04 | +32,65 % | $0,80 | $1,09 | $0,77 | 12,92M |
| 2026-05-26 | $0,78 | +9,65 % | $0,74 | $0,80 | $0,70 | 1,30M |