PN Smart Energy Limited PN
NASDAQ · Vereinigte Staaten · Versorger
$2,75+0,01 (+0,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,75 | +0,36 % | $2,77 | $2,80 | $2,69 | 55,70K |
| 2026-09-30 | $2,74 | -3,52 % | $2,83 | $2,83 | $2,71 | 54,70K |
| 2026-09-29 | $2,84 | +8,40 % | $2,81 | $2,84 | $2,70 | 989,00K |
| 2026-09-28 | $2,62 | -7,42 % | $2,80 | $2,83 | $2,58 | 92,40K |
| 2026-09-25 | $2,83 | +1,07 % | $2,82 | $3,00 | $2,70 | 190,90K |
| 2026-09-24 | $2,80 | -0,88 % | $2,80 | $2,93 | $2,73 | 61,00K |
| 2026-09-23 | $2,83 | -2,25 % | $2,95 | $3,06 | $2,73 | 130,30K |
| 2026-09-22 | $2,89 | +2,12 % | $2,89 | $3,07 | $2,72 | 223,00K |
| 2026-09-21 | $2,83 | +1,43 % | $2,76 | $2,90 | $2,72 | 78,30K |
| 2026-09-18 | $2,79 | +6,08 % | $2,64 | $2,87 | $2,54 | 215,70K |
| 2026-09-17 | $2,63 | +5,62 % | $2,42 | $2,70 | $2,42 | 210,20K |
| 2026-09-16 | $2,49 | +3,32 % | $2,39 | $2,59 | $2,21 | 239,40K |
| 2026-09-15 | $2,41 | +19,31 % | $2,03 | $2,65 | $1,96 | 464,80K |
| 2026-09-14 | $2,02 | -15,83 % | $2,38 | $2,42 | $1,77 | 210,50K |
| 2026-09-11 | $2,40 | -1,23 % | $2,37 | $2,44 | $2,37 | 19,20K |
| 2026-09-10 | $2,43 | +1,67 % | $2,44 | $2,44 | $2,40 | 26,80K |
| 2026-09-09 | $2,39 | -1,65 % | $2,44 | $2,45 | $2,38 | 52,20K |
| 2026-09-08 | $2,43 | +2,53 % | $2,40 | $2,44 | $2,40 | 51,30K |
| 2026-09-04 | $2,37 | 0,00 % | $2,36 | $2,39 | $2,30 | 35,10K |
| 2026-09-03 | $2,37 | -2,07 % | $2,48 | $2,48 | $2,33 | 79,60K |
| 2026-09-02 | $2,42 | -6,92 % | $2,55 | $2,65 | $2,35 | 66,70K |
| 2026-09-01 | $2,60 | -1,52 % | $2,62 | $2,67 | $2,53 | 99,40K |
| 2026-08-31 | $2,64 | -3,30 % | $2,70 | $2,77 | $2,61 | 65,00K |
| 2026-08-28 | $2,73 | -3,53 % | $2,83 | $2,95 | $2,70 | 97,20K |
| 2026-08-27 | $2,83 | +1,07 % | $2,85 | $2,90 | $2,79 | 98,60K |
| 2026-08-26 | $2,80 | +5,66 % | $2,68 | $3,05 | $2,62 | 362,10K |
| 2026-08-25 | $2,65 | -0,75 % | $2,64 | $2,68 | $2,62 | 49,90K |
| 2026-08-24 | $2,67 | +0,38 % | $2,65 | $2,71 | $2,62 | 151,30K |
| 2026-08-21 | $2,66 | -2,21 % | $2,71 | $2,71 | $2,64 | 127,50K |
| 2026-08-20 | $2,72 | -1,09 % | $2,73 | $2,78 | $2,65 | 278,60K |
| 2026-08-19 | $2,75 | +1,48 % | $2,74 | $2,77 | $2,65 | 490,50K |
| 2026-08-18 | $2,71 | -3,56 % | $2,85 | $2,90 | $2,68 | 205,20K |
| 2026-08-17 | $2,81 | +6,44 % | $2,65 | $2,82 | $2,65 | 204,80K |
| 2026-08-14 | $2,64 | -5,71 % | $2,82 | $2,82 | $2,63 | 134,20K |
| 2026-08-13 | $2,80 | -3,78 % | $2,87 | $2,95 | $2,80 | 246,10K |
| 2026-08-12 | $2,91 | -3,96 % | $3,00 | $3,07 | $2,90 | 337,10K |
| 2026-08-11 | $3,03 | -3,81 % | $3,12 | $3,19 | $2,99 | 220,10K |
| 2026-08-10 | $3,15 | -1,87 % | $3,13 | $3,20 | $2,82 | 864,80K |
| 2026-08-07 | $3,21 | -61,28 % | $3,00 | $3,60 | $2,56 | 2,57M |
| 2026-08-06 | $8,29 | +20,32 % | $7,30 | $15,40 | $6,65 | 12,67M |
| 2026-08-05 | $6,89 | -2,41 % | $7,04 | $7,30 | $5,96 | 209,80K |
| 2026-08-04 | $7,06 | -16,25 % | $7,91 | $8,18 | $6,70 | 246,00K |
| 2026-08-03 | $8,43 | -51,19 % | $15,39 | $15,39 | $6,71 | 628,70K |
| 2026-07-31 | $17,27 | -27,04 % | $15,04 | $18,33 | $13,71 | 752,20K |
| 2026-07-30 | $23,67 | +120,80 % | $20,37 | $24,00 | $13,67 | 8,51M |
| 2026-07-29 | $10,72 | +17,54 % | $10,18 | $11,00 | $8,78 | 259,10K |
| 2026-07-28 | $9,12 | -10,06 % | $9,80 | $10,03 | $8,89 | 83,00K |
| 2026-07-27 | $10,14 | +27,07 % | $9,30 | $11,00 | $8,69 | 230,20K |
| 2026-07-24 | $7,98 | -15,47 % | $10,97 | $12,78 | $7,86 | 1,76M |
| 2026-07-23 | $9,44 | +1,07 % | $8,00 | $10,00 | $7,70 | 770,60K |
| 2026-07-22 | $9,34 | +131,76 % | $4,26 | $9,90 | $4,18 | 12,10M |
| 2026-07-21 | $4,03 | -6,71 % | $3,84 | $4,30 | $3,84 | 6,70K |
| 2026-07-20 | $4,32 | +5,11 % | $4,39 | $4,39 | $3,99 | 5,20K |
| 2026-07-17 | $4,11 | +7,59 % | $3,81 | $4,49 | $3,76 | 86,60K |
| 2026-07-16 | $3,82 | +1,60 % | $3,79 | $3,88 | $3,75 | 2,70K |
| 2026-07-15 | $3,76 | -1,05 % | $3,78 | $3,89 | $3,75 | 9,00K |
| 2026-07-14 | $3,80 | -4,52 % | $4,02 | $4,02 | $3,78 | 7,70K |
| 2026-07-13 | $3,98 | +6,42 % | $3,69 | $4,14 | $3,69 | 32,80K |
| 2026-07-10 | $3,74 | -0,80 % | $3,81 | $3,90 | $3,74 | 10,50K |
| 2026-07-09 | $3,77 | -0,53 % | $3,77 | $3,83 | $3,75 | 5,10K |
| 2026-07-08 | $3,79 | -0,52 % | $3,82 | $3,82 | $3,77 | 7,30K |
| 2026-07-07 | $3,81 | -2,06 % | $3,81 | $3,89 | $3,80 | 8,80K |
| 2026-07-06 | $3,89 | +0,26 % | $4,14 | $4,14 | $3,85 | 7,30K |
| 2026-07-02 | $3,88 | -0,51 % | $3,83 | $4,10 | $3,83 | 34,10K |
| 2026-07-01 | $3,90 | +3,45 % | $3,84 | $4,05 | $3,77 | 34,20K |
| 2026-06-30 | $3,77 | +1,34 % | $3,71 | $3,85 | $3,71 | 11,00K |
| 2026-06-29 | $3,72 | 0,00 % | $3,95 | $3,95 | $3,71 | 10,00K |
| 2026-06-26 | $3,72 | +2,76 % | $3,61 | $3,81 | $3,61 | 29,90K |
| 2026-06-25 | $3,62 | -2,43 % | $3,73 | $3,92 | $3,60 | 52,60K |
| 2026-06-24 | $3,71 | +1,37 % | $3,77 | $3,86 | $3,66 | 47,50K |
| 2026-06-23 | $3,66 | +4,27 % | $3,76 | $3,95 | $3,61 | 31,60K |
| 2026-06-22 | $3,51 | -2,77 % | $3,64 | $3,88 | $3,51 | 20,90K |
| 2026-06-18 | $3,61 | +4,03 % | $3,57 | $3,85 | $3,48 | 39,40K |
| 2026-06-17 | $3,47 | 0,00 % | $3,52 | $3,77 | $3,40 | 30,70K |
| 2026-06-16 | $3,47 | -10,80 % | $3,84 | $3,98 | $3,40 | 93,10K |
| 2026-06-15 | $3,89 | -6,71 % | $4,09 | $4,22 | $3,88 | 64,50K |
| 2026-06-12 | $4,17 | -3,02 % | $4,21 | $4,50 | $3,92 | 77,70K |
| 2026-06-11 | $4,30 | +14,06 % | $3,88 | $4,49 | $3,73 | 202,50K |
| 2026-06-10 | $3,77 | +1,07 % | $3,66 | $4,08 | $3,60 | 142,50K |
| 2026-06-09 | $3,73 | -11,40 % | $3,91 | $4,24 | $3,45 | 420,30K |
| 2026-06-08 | $4,21 | +42,23 % | $2,99 | $7,98 | $2,99 | 11,82M |
| 2026-06-05 | $2,96 | -2,63 % | $3,14 | $3,25 | $2,71 | 39,50K |
| 2026-06-04 | $3,04 | -9,52 % | $3,27 | $3,36 | $3,04 | 30,70K |
| 2026-06-03 | $3,36 | -1,18 % | $3,33 | $3,70 | $3,32 | 37,40K |
| 2026-06-02 | $3,40 | -6,98 % | $3,58 | $3,62 | $3,28 | 27,40K |
| 2026-06-01 | $3,65 | -2,53 % | $3,68 | $3,98 | $3,52 | 85,40K |
| 2026-05-29 | $3,75 | -0,53 % | $3,76 | $3,97 | $3,75 | 32,80K |
| 2026-05-28 | $3,77 | -1,57 % | $3,84 | $4,00 | $3,77 | 36,50K |
| 2026-05-27 | $3,83 | -11,34 % | $4,23 | $4,30 | $3,81 | 62,00K |
| 2026-05-26 | $4,32 | +5,11 % | $4,03 | $5,09 | $4,00 | 104,50K |