Polar Power, Inc. POLA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,12-0,09 (-7,44 %)
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 | $1,12 | -7,44 % | $1,20 | $1,20 | $1,07 | 106,10K |
| 2026-09-30 | $1,21 | -1,63 % | $1,23 | $1,23 | $1,16 | 79,10K |
| 2026-09-29 | $1,23 | -2,38 % | $1,28 | $1,32 | $1,12 | 1,55M |
| 2026-09-28 | $1,26 | -3,82 % | $1,29 | $1,32 | $1,25 | 97,50K |
| 2026-09-25 | $1,31 | +0,77 % | $1,30 | $1,34 | $1,27 | 59,70K |
| 2026-09-24 | $1,30 | -1,52 % | $1,31 | $1,35 | $1,28 | 67,50K |
| 2026-09-23 | $1,32 | -1,49 % | $1,31 | $1,35 | $1,28 | 114,60K |
| 2026-09-22 | $1,34 | +7,20 % | $1,26 | $1,36 | $1,25 | 117,70K |
| 2026-09-21 | $1,25 | 0,00 % | $1,29 | $1,29 | $1,23 | 40,90K |
| 2026-09-18 | $1,25 | -2,34 % | $1,26 | $1,29 | $1,24 | 31,90K |
| 2026-09-17 | $1,28 | +2,40 % | $1,26 | $1,31 | $1,24 | 66,00K |
| 2026-09-16 | $1,25 | 0,00 % | $1,28 | $1,31 | $1,24 | 44,40K |
| 2026-09-15 | $1,25 | -5,30 % | $1,29 | $1,32 | $1,23 | 95,10K |
| 2026-09-14 | $1,32 | +0,76 % | $1,28 | $1,34 | $1,28 | 49,40K |
| 2026-09-11 | $1,31 | +3,15 % | $1,27 | $1,33 | $1,27 | 35,70K |
| 2026-09-10 | $1,27 | -1,55 % | $1,27 | $1,31 | $1,27 | 17,30K |
| 2026-09-09 | $1,29 | -0,77 % | $1,30 | $1,35 | $1,26 | 73,20K |
| 2026-09-08 | $1,30 | -5,80 % | $1,37 | $1,41 | $1,30 | 393,90K |
| 2026-09-04 | $1,38 | -0,72 % | $1,37 | $1,41 | $1,35 | 39,50K |
| 2026-09-03 | $1,39 | -0,71 % | $1,40 | $1,42 | $1,38 | 42,30K |
| 2026-09-02 | $1,40 | 0,00 % | $1,40 | $1,42 | $1,37 | 76,30K |
| 2026-09-01 | $1,40 | +0,72 % | $1,39 | $1,40 | $1,34 | 76,10K |
| 2026-08-31 | $1,39 | -2,11 % | $1,40 | $1,42 | $1,36 | 520,80K |
| 2026-08-28 | $1,42 | -1,39 % | $1,45 | $1,45 | $1,41 | 53,40K |
| 2026-08-27 | $1,44 | +0,70 % | $1,46 | $1,50 | $1,43 | 134,20K |
| 2026-08-26 | $1,43 | -5,30 % | $1,51 | $1,54 | $1,43 | 133,50K |
| 2026-08-25 | $1,51 | -1,31 % | $1,48 | $1,55 | $1,48 | 81,70K |
| 2026-08-24 | $1,53 | +2,00 % | $1,51 | $1,59 | $1,49 | 316,20K |
| 2026-08-21 | $1,50 | +2,04 % | $1,48 | $1,54 | $1,42 | 250,60K |
| 2026-08-20 | $1,47 | -7,55 % | $1,59 | $1,62 | $1,44 | 819,80K |
| 2026-08-19 | $1,59 | -7,56 % | $1,62 | $1,63 | $1,53 | 7,11M |
| 2026-08-18 | $1,72 | +2,38 % | $1,77 | $1,78 | $1,66 | 314,70K |
| 2026-08-17 | $1,68 | -5,62 % | $1,77 | $1,80 | $1,63 | 84,50K |
| 2026-08-14 | $1,78 | -1,11 % | $1,80 | $1,85 | $1,68 | 70,30K |
| 2026-08-13 | $1,80 | -2,70 % | $1,87 | $1,94 | $1,78 | 241,00K |
| 2026-08-12 | $1,85 | +3,35 % | $1,83 | $1,86 | $1,73 | 142,10K |
| 2026-08-11 | $1,79 | +3,47 % | $1,74 | $1,80 | $1,68 | 852,80K |
| 2026-08-10 | $1,73 | -2,81 % | $1,74 | $1,78 | $1,65 | 100,60K |
| 2026-08-07 | $1,78 | -4,81 % | $1,87 | $1,92 | $1,78 | 88,80K |
| 2026-08-06 | $1,87 | +5,06 % | $1,79 | $1,91 | $1,73 | 77,40K |
| 2026-08-05 | $1,78 | -5,32 % | $1,89 | $1,94 | $1,64 | 76,90K |
| 2026-08-04 | $1,88 | +6,82 % | $1,77 | $1,91 | $1,68 | 268,80K |
| 2026-08-03 | $1,76 | +7,98 % | $1,62 | $1,85 | $1,58 | 203,40K |
| 2026-07-31 | $1,63 | -3,55 % | $1,66 | $1,78 | $1,61 | 266,60K |
| 2026-07-30 | $1,69 | +13,42 % | $1,40 | $1,71 | $1,38 | 523,00K |
| 2026-07-29 | $1,49 | -9,70 % | $1,54 | $1,61 | $1,44 | 611,00K |
| 2026-07-28 | $1,65 | +12,24 % | $1,73 | $2,36 | $1,60 | 45,44M |
| 2026-07-27 | $1,47 | +1,38 % | $1,47 | $1,49 | $1,44 | 3,77M |
| 2026-07-24 | $1,45 | -3,33 % | $1,52 | $1,53 | $1,45 | 38,50K |
| 2026-07-23 | $1,50 | -1,32 % | $1,50 | $1,57 | $1,45 | 25,50K |
| 2026-07-22 | $1,52 | 0,00 % | $1,54 | $1,60 | $1,51 | 18,30K |
| 2026-07-21 | $1,52 | +0,66 % | $1,58 | $1,58 | $1,51 | 16,60K |
| 2026-07-20 | $1,51 | -5,03 % | $1,59 | $1,60 | $1,51 | 38,70K |
| 2026-07-17 | $1,59 | -1,24 % | $1,60 | $1,62 | $1,56 | 6,20K |
| 2026-07-16 | $1,61 | +1,90 % | $1,57 | $1,65 | $1,57 | 27,60K |
| 2026-07-15 | $1,58 | -4,82 % | $1,65 | $1,69 | $1,58 | 31,30K |
| 2026-07-14 | $1,66 | +2,47 % | $1,62 | $1,68 | $1,62 | 20,40K |
| 2026-07-13 | $1,62 | -5,81 % | $1,70 | $1,70 | $1,61 | 41,30K |
| 2026-07-10 | $1,72 | +4,24 % | $1,65 | $1,76 | $1,63 | 33,20K |
| 2026-07-09 | $1,65 | +0,61 % | $1,62 | $1,72 | $1,61 | 16,30K |
| 2026-07-08 | $1,64 | 0,00 % | $1,63 | $1,67 | $1,61 | 17,20K |
| 2026-07-07 | $1,64 | -5,20 % | $1,71 | $1,71 | $1,64 | 36,10K |
| 2026-07-06 | $1,73 | +3,59 % | $1,72 | $1,74 | $1,68 | 42,70K |
| 2026-07-02 | $1,67 | -2,91 % | $1,73 | $1,78 | $1,63 | 40,70K |
| 2026-07-01 | $1,72 | -4,97 % | $1,83 | $1,85 | $1,71 | 61,10K |
| 2026-06-30 | $1,81 | +0,56 % | $1,80 | $1,86 | $1,80 | 61,40K |
| 2026-06-29 | $1,80 | +7,78 % | $1,68 | $1,89 | $1,66 | 66,00K |
| 2026-06-26 | $1,67 | +0,60 % | $1,65 | $1,71 | $1,64 | 61,70K |
| 2026-06-25 | $1,66 | -7,78 % | $1,81 | $1,81 | $1,66 | 76,20K |
| 2026-06-24 | $1,80 | -0,55 % | $1,82 | $1,91 | $1,75 | 172,20K |
| 2026-06-23 | $1,81 | -0,55 % | $1,85 | $1,92 | $1,76 | 160,30K |
| 2026-06-22 | $1,82 | +1,68 % | $1,78 | $2,04 | $1,77 | 166,30K |
| 2026-06-18 | $1,79 | +4,07 % | $1,70 | $1,80 | $1,68 | 56,80K |
| 2026-06-17 | $1,72 | -2,82 % | $1,75 | $1,82 | $1,63 | 104,10K |
| 2026-06-16 | $1,77 | -1,12 % | $1,79 | $1,83 | $1,72 | 47,20K |
| 2026-06-15 | $1,79 | -1,10 % | $1,85 | $1,92 | $1,79 | 68,10K |
| 2026-06-12 | $1,81 | +6,47 % | $1,73 | $1,90 | $1,73 | 117,10K |
| 2026-06-11 | $1,70 | +0,59 % | $1,69 | $1,76 | $1,66 | 64,20K |
| 2026-06-10 | $1,69 | -3,98 % | $1,73 | $1,76 | $1,68 | 26,90K |
| 2026-06-09 | $1,76 | -2,76 % | $1,84 | $1,89 | $1,64 | 76,90K |
| 2026-06-08 | $1,81 | -3,72 % | $1,93 | $1,93 | $1,78 | 86,90K |
| 2026-06-05 | $1,88 | -12,96 % | $2,13 | $2,16 | $1,80 | 182,50K |
| 2026-06-04 | $2,16 | +4,85 % | $2,06 | $2,23 | $2,01 | 156,10K |
| 2026-06-03 | $2,06 | -0,96 % | $2,04 | $2,18 | $2,04 | 137,50K |
| 2026-06-02 | $2,08 | +2,97 % | $2,03 | $2,10 | $1,95 | 119,80K |
| 2026-06-01 | $2,02 | -1,94 % | $1,98 | $2,16 | $1,96 | 143,00K |
| 2026-05-29 | $2,06 | 0,00 % | $2,07 | $2,15 | $2,00 | 71,10K |
| 2026-05-28 | $2,06 | +4,04 % | $1,96 | $2,16 | $1,93 | 176,30K |
| 2026-05-27 | $1,98 | -5,71 % | $2,04 | $2,06 | $1,92 | 137,10K |
| 2026-05-26 | $2,10 | +1,94 % | $2,05 | $2,18 | $1,93 | 230,30K |