POET Technologies Inc. POET
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$7,64+0,16 (+2,14 %)
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 | $7,72 | +3,14 % | $7,56 | $7,80 | $7,39 | 5,94M |
| 2026-09-30 | $7,48 | -2,48 % | $7,76 | $7,80 | $7,45 | 6,91M |
| 2026-09-29 | $7,67 | +3,51 % | $7,71 | $7,93 | $7,54 | 6,91M |
| 2026-09-28 | $7,41 | -4,63 % | $7,59 | $7,67 | $7,32 | 9,06M |
| 2026-09-25 | $7,77 | +0,26 % | $7,88 | $7,94 | $7,68 | 4,11M |
| 2026-09-24 | $7,75 | -0,64 % | $7,67 | $7,82 | $7,55 | 6,80M |
| 2026-09-23 | $7,80 | -4,53 % | $8,10 | $8,14 | $7,80 | 8,02M |
| 2026-09-22 | $8,17 | -2,85 % | $8,18 | $8,29 | $8,02 | 10,12M |
| 2026-09-21 | $8,41 | +7,82 % | $8,13 | $8,65 | $8,01 | 12,89M |
| 2026-09-18 | $7,80 | +3,86 % | $7,63 | $7,83 | $7,45 | 7,12M |
| 2026-09-17 | $7,51 | +1,49 % | $7,69 | $7,77 | $7,46 | 6,49M |
| 2026-09-16 | $7,40 | +2,64 % | $7,43 | $7,48 | $7,18 | 5,73M |
| 2026-09-15 | $7,21 | -2,96 % | $7,43 | $7,51 | $7,20 | 6,28M |
| 2026-09-14 | $7,43 | -6,54 % | $7,39 | $7,68 | $7,35 | 8,84M |
| 2026-09-11 | $7,95 | +4,61 % | $7,76 | $8,11 | $7,67 | 8,15M |
| 2026-09-10 | $7,60 | -5,00 % | $7,77 | $7,94 | $7,57 | 6,89M |
| 2026-09-09 | $8,00 | -3,73 % | $8,20 | $8,33 | $7,96 | 8,65M |
| 2026-09-08 | $8,31 | +4,92 % | $8,00 | $8,75 | $8,00 | 17,89M |
| 2026-09-04 | $7,92 | +8,05 % | $7,47 | $7,93 | $7,38 | 11,09M |
| 2026-09-03 | $7,33 | +0,55 % | $7,27 | $7,40 | $7,10 | 6,17M |
| 2026-09-02 | $7,29 | +2,68 % | $7,13 | $7,30 | $7,02 | 5,66M |
| 2026-09-01 | $7,10 | -4,83 % | $7,20 | $7,34 | $7,05 | 7,65M |
| 2026-08-31 | $7,46 | -0,53 % | $7,55 | $7,69 | $7,40 | 5,26M |
| 2026-08-28 | $7,50 | -8,42 % | $8,09 | $8,09 | $7,49 | 10,70M |
| 2026-08-27 | $8,19 | +1,36 % | $8,37 | $8,42 | $8,10 | 7,49M |
| 2026-08-26 | $8,08 | 0,00 % | $7,98 | $8,18 | $7,82 | 5,68M |
| 2026-08-25 | $8,08 | +4,26 % | $7,99 | $8,09 | $7,83 | 4,97M |
| 2026-08-24 | $7,75 | -6,06 % | $8,00 | $8,01 | $7,68 | 9,59M |
| 2026-08-21 | $8,25 | -0,24 % | $8,30 | $8,43 | $8,14 | 5,89M |
| 2026-08-20 | $8,27 | -2,01 % | $8,43 | $8,50 | $8,14 | 6,77M |
| 2026-08-19 | $8,44 | -0,47 % | $8,56 | $8,67 | $8,08 | 7,78M |
| 2026-08-18 | $8,48 | -9,79 % | $8,78 | $9,08 | $8,43 | 11,82M |
| 2026-08-17 | $9,40 | -1,88 % | $9,74 | $10,00 | $9,29 | 11,72M |
| 2026-08-14 | $9,58 | +7,52 % | $8,91 | $9,67 | $8,91 | 16,32M |
| 2026-08-13 | $8,91 | +0,45 % | $8,80 | $9,50 | $8,70 | 17,62M |
| 2026-08-12 | $8,87 | +3,26 % | $8,98 | $9,05 | $8,65 | 10,16M |
| 2026-08-11 | $8,59 | +0,35 % | $8,54 | $8,68 | $8,38 | 11,03M |
| 2026-08-10 | $8,56 | -3,93 % | $9,09 | $9,25 | $8,50 | 14,37M |
| 2026-08-07 | $8,91 | +4,45 % | $8,99 | $9,17 | $8,61 | 17,18M |
| 2026-08-06 | $8,53 | +5,44 % | $7,93 | $9,14 | $7,80 | 18,90M |
| 2026-08-05 | $8,09 | -5,60 % | $8,24 | $8,53 | $8,06 | 9,79M |
| 2026-08-04 | $8,57 | +16,44 % | $8,35 | $8,68 | $8,13 | 24,49M |
| 2026-08-03 | $7,36 | +5,29 % | $6,72 | $7,40 | $6,65 | 9,93M |
| 2026-07-31 | $6,99 | -3,98 % | $7,67 | $7,74 | $6,97 | 11,83M |
| 2026-07-30 | $7,28 | +14,29 % | $6,76 | $7,30 | $6,68 | 10,08M |
| 2026-07-29 | $6,37 | -5,77 % | $6,71 | $6,93 | $6,36 | 9,71M |
| 2026-07-28 | $6,76 | -4,65 % | $6,71 | $6,80 | $6,28 | 10,81M |
| 2026-07-27 | $7,09 | +2,90 % | $7,05 | $7,23 | $6,75 | 9,69M |
| 2026-07-24 | $6,89 | -9,34 % | $7,53 | $7,55 | $6,86 | 13,71M |
| 2026-07-23 | $7,60 | -0,65 % | $7,53 | $7,93 | $7,51 | 8,71M |
| 2026-07-22 | $7,65 | -8,60 % | $8,06 | $8,21 | $7,63 | 12,32M |
| 2026-07-21 | $8,37 | +12,05 % | $7,82 | $8,45 | $7,77 | 14,81M |
| 2026-07-20 | $7,47 | +1,08 % | $7,57 | $7,75 | $7,35 | 9,93M |
| 2026-07-17 | $7,39 | -3,65 % | $7,35 | $7,70 | $7,19 | 14,60M |
| 2026-07-16 | $7,67 | -7,26 % | $7,93 | $8,06 | $7,47 | 16,52M |
| 2026-07-15 | $8,27 | -6,13 % | $8,97 | $9,15 | $8,14 | 15,15M |
| 2026-07-14 | $8,81 | +10,13 % | $8,38 | $8,85 | $8,25 | 13,67M |
| 2026-07-13 | $8,00 | -3,73 % | $8,22 | $8,27 | $7,82 | 11,72M |
| 2026-07-10 | $8,31 | -4,48 % | $8,57 | $8,60 | $8,24 | 8,48M |
| 2026-07-09 | $8,70 | +2,23 % | $8,75 | $9,15 | $8,68 | 11,97M |
| 2026-07-08 | $8,51 | +2,90 % | $8,24 | $8,82 | $8,13 | 10,52M |
| 2026-07-07 | $8,27 | -7,60 % | $8,53 | $8,78 | $8,06 | 12,59M |
| 2026-07-06 | $8,95 | +2,17 % | $8,92 | $9,25 | $8,77 | 9,76M |
| 2026-07-02 | $8,76 | -9,69 % | $9,70 | $10,01 | $8,52 | 18,39M |
| 2026-07-01 | $9,70 | -5,64 % | $9,96 | $10,07 | $9,53 | 15,60M |
| 2026-06-30 | $10,28 | +4,37 % | $9,84 | $10,38 | $9,62 | 15,18M |
| 2026-06-29 | $9,85 | +4,34 % | $9,58 | $10,06 | $8,68 | 24,44M |
| 2026-06-26 | $9,44 | -6,81 % | $9,89 | $9,97 | $9,30 | 22,10M |
| 2026-06-25 | $10,13 | -4,97 % | $11,10 | $11,10 | $9,59 | 20,44M |
| 2026-06-24 | $10,66 | -0,65 % | $10,81 | $11,65 | $10,35 | 22,02M |
| 2026-06-23 | $10,73 | -11,25 % | $11,25 | $11,71 | $10,61 | 17,41M |
| 2026-06-22 | $12,09 | -0,49 % | $12,21 | $12,70 | $11,72 | 17,02M |
| 2026-06-18 | $12,15 | +1,67 % | $12,25 | $12,36 | $11,59 | 19,38M |
| 2026-06-17 | $11,95 | -5,53 % | $13,06 | $13,23 | $11,95 | 18,19M |
| 2026-06-16 | $12,65 | -9,19 % | $13,55 | $14,18 | $12,54 | 24,68M |
| 2026-06-15 | $13,93 | +11,17 % | $13,15 | $15,08 | $12,84 | 44,77M |
| 2026-06-12 | $12,53 | +11,38 % | $11,14 | $12,93 | $11,02 | 34,05M |
| 2026-06-11 | $11,25 | +2,46 % | $10,80 | $11,68 | $10,56 | 27,86M |
| 2026-06-10 | $10,98 | +1,95 % | $10,90 | $11,82 | $10,75 | 22,43M |
| 2026-06-09 | $10,77 | -12,30 % | $12,25 | $12,47 | $10,11 | 43,42M |
| 2026-06-08 | $12,28 | +3,54 % | $12,31 | $13,07 | $11,77 | 27,38M |
| 2026-06-05 | $11,86 | -23,39 % | $14,56 | $14,79 | $11,80 | 57,20M |
| 2026-06-04 | $15,48 | +0,65 % | $14,40 | $15,94 | $13,75 | 31,91M |
| 2026-06-03 | $15,38 | +11,29 % | $13,86 | $15,82 | $13,22 | 55,62M |
| 2026-06-02 | $13,82 | -0,50 % | $14,51 | $15,27 | $13,66 | 38,63M |
| 2026-06-01 | $13,89 | +13,02 % | $11,98 | $14,43 | $11,62 | 46,54M |
| 2026-05-29 | $12,29 | -7,32 % | $13,06 | $13,06 | $11,50 | 30,97M |
| 2026-05-28 | $13,26 | -0,15 % | $13,07 | $13,55 | $12,62 | 21,12M |
| 2026-05-27 | $13,28 | -0,52 % | $13,01 | $13,55 | $12,71 | 23,52M |
| 2026-05-26 | $13,35 | -8,50 % | $15,07 | $15,08 | $13,11 | 46,12M |