Power REIT PW
AMEX · Vereinigte Staaten · Finanzen
$6,78-0,17 (-2,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,78 | -2,52 % | $7,25 | $7,25 | $6,59 | 22,39K |
| 2026-10-01 | $6,95 | -1,00 % | $7,63 | $7,63 | $6,64 | 11,10K |
| 2026-09-30 | $7,02 | -0,43 % | $6,77 | $7,10 | $6,70 | 6,80K |
| 2026-09-29 | $7,05 | +2,17 % | $7,22 | $7,27 | $6,90 | 5,40K |
| 2026-09-28 | $6,90 | -2,27 % | $7,02 | $7,02 | $6,68 | 6,20K |
| 2026-09-25 | $7,06 | +4,75 % | $6,50 | $7,22 | $6,50 | 5,40K |
| 2026-09-24 | $6,74 | -1,75 % | $6,69 | $6,74 | $6,69 | 1,80K |
| 2026-09-23 | $6,86 | -0,87 % | $7,05 | $7,05 | $6,86 | 1,20K |
| 2026-09-22 | $6,92 | +0,29 % | $6,92 | $6,92 | $6,92 | 500 |
| 2026-09-21 | $6,90 | -0,43 % | $6,90 | $7,19 | $6,70 | 1,60K |
| 2026-09-18 | $6,93 | +1,17 % | $7,00 | $7,30 | $6,93 | 2,60K |
| 2026-09-17 | $6,85 | -3,66 % | $7,13 | $7,14 | $6,75 | 6,80K |
| 2026-09-16 | $7,11 | +0,71 % | $7,31 | $7,31 | $6,65 | 16,10K |
| 2026-09-15 | $7,06 | +3,37 % | $6,83 | $7,06 | $6,51 | 5,80K |
| 2026-09-14 | $6,83 | -4,74 % | $7,88 | $7,88 | $6,76 | 12,10K |
| 2026-09-11 | $7,17 | +6,22 % | $6,70 | $7,30 | $6,60 | 17,40K |
| 2026-09-10 | $6,75 | -3,98 % | $7,17 | $7,17 | $6,75 | 1,80K |
| 2026-09-09 | $7,03 | -1,68 % | $7,09 | $7,09 | $7,00 | 3,60K |
| 2026-09-08 | $7,15 | -5,05 % | $6,84 | $7,41 | $6,75 | 9,60K |
| 2026-09-04 | $7,53 | +2,31 % | $7,14 | $7,59 | $7,09 | 4,50K |
| 2026-09-03 | $7,36 | +2,08 % | $7,19 | $7,36 | $7,02 | 3,30K |
| 2026-09-02 | $7,21 | -2,83 % | $7,48 | $7,81 | $7,21 | 4,40K |
| 2026-09-01 | $7,42 | 0,00 % | $6,95 | $7,63 | $6,41 | 356,40K |
| 2026-08-31 | $7,42 | -3,01 % | $7,25 | $7,59 | $7,25 | 4,60K |
| 2026-08-28 | $7,65 | -0,65 % | $7,70 | $7,70 | $7,25 | 4,20K |
| 2026-08-27 | $7,70 | +0,65 % | $7,36 | $8,09 | $7,25 | 16,50K |
| 2026-08-26 | $7,65 | -0,65 % | $7,83 | $7,83 | $7,65 | 1,10K |
| 2026-08-25 | $7,70 | -5,87 % | $7,91 | $7,93 | $7,55 | 3,20K |
| 2026-08-24 | $8,18 | +4,87 % | $7,80 | $8,20 | $7,74 | 21,90K |
| 2026-08-21 | $7,80 | 0,00 % | $7,62 | $7,81 | $7,62 | 1,50K |
| 2026-08-20 | $7,80 | -1,02 % | $7,80 | $7,80 | $7,80 | 600 |
| 2026-08-19 | $7,88 | +2,87 % | $7,95 | $7,98 | $7,35 | 6,30K |
| 2026-08-18 | $7,66 | -2,54 % | $8,00 | $8,00 | $7,66 | 2,20K |
| 2026-08-17 | $7,86 | -1,75 % | $8,00 | $8,00 | $7,86 | 2,00K |
| 2026-08-14 | $8,00 | +0,13 % | $7,92 | $8,00 | $7,92 | 700 |
| 2026-08-13 | $7,99 | +0,50 % | $7,66 | $7,99 | $7,60 | 1,40K |
| 2026-08-12 | $7,95 | -0,63 % | $7,90 | $7,95 | $7,90 | 1,20K |
| 2026-08-11 | $8,00 | -1,84 % | $7,74 | $8,00 | $7,74 | 1,30K |
| 2026-08-10 | $8,15 | +5,30 % | $7,75 | $8,41 | $7,75 | 15,50K |
| 2026-08-07 | $7,74 | -1,90 % | $7,96 | $7,96 | $7,74 | 2,90K |
| 2026-08-06 | $7,89 | +2,87 % | $7,67 | $8,09 | $7,65 | 9,20K |
| 2026-08-05 | $7,67 | -4,36 % | $8,02 | $8,77 | $7,25 | 171,90K |
| 2026-08-04 | $8,02 | +4,97 % | $7,75 | $8,20 | $7,75 | 2,70K |
| 2026-08-03 | $7,64 | -6,94 % | $7,99 | $8,56 | $7,64 | 4,50K |
| 2026-07-31 | $8,21 | +2,63 % | $8,42 | $8,55 | $8,21 | 3,00K |
| 2026-07-30 | $8,00 | -9,71 % | $9,10 | $9,12 | $8,00 | 4,60K |
| 2026-07-29 | $8,86 | +0,68 % | $9,31 | $9,31 | $8,65 | 1,90K |
| 2026-07-28 | $8,80 | -2,33 % | $8,81 | $8,81 | $8,80 | 1,30K |
| 2026-07-27 | $9,01 | -2,07 % | $9,50 | $9,50 | $9,01 | 5,80K |
| 2026-07-24 | $9,20 | -0,65 % | $9,34 | $9,35 | $9,20 | 6,20K |
| 2026-07-23 | $9,26 | +2,89 % | $9,07 | $9,39 | $8,99 | 21,80K |
| 2026-07-22 | $9,00 | -2,39 % | $9,98 | $9,98 | $8,71 | 14,30K |
| 2026-07-21 | $9,22 | -1,39 % | $9,20 | $9,40 | $9,16 | 6,80K |
| 2026-07-20 | $9,35 | +1,85 % | $9,05 | $9,35 | $9,01 | 3,30K |
| 2026-07-17 | $9,18 | -1,82 % | $8,90 | $9,42 | $8,90 | 20,30K |
| 2026-07-16 | $9,35 | +0,54 % | $9,31 | $9,98 | $9,00 | 11,60K |
| 2026-07-15 | $9,30 | -0,53 % | $9,33 | $9,46 | $8,82 | 18,30K |
| 2026-07-14 | $9,35 | +0,32 % | $9,69 | $9,69 | $8,96 | 15,80K |
| 2026-07-13 | $9,32 | +0,22 % | $9,30 | $9,70 | $9,30 | 5,30K |
| 2026-07-10 | $9,30 | +0,54 % | $9,52 | $9,52 | $8,82 | 7,10K |
| 2026-07-09 | $9,25 | -2,84 % | $9,46 | $9,46 | $9,25 | 1,90K |
| 2026-07-08 | $9,52 | +3,37 % | $9,56 | $9,56 | $9,28 | 4,20K |
| 2026-07-07 | $9,21 | 0,00 % | $9,18 | $9,63 | $9,18 | 1,70K |
| 2026-07-06 | $9,21 | -2,95 % | $9,35 | $9,39 | $9,21 | 3,70K |
| 2026-07-02 | $9,49 | -1,66 % | $9,42 | $9,76 | $8,83 | 6,30K |
| 2026-07-01 | $9,65 | +0,31 % | $9,70 | $10,08 | $9,51 | 2,20K |
| 2026-06-30 | $9,62 | -2,63 % | $9,52 | $10,26 | $9,50 | 6,10K |
| 2026-06-29 | $9,88 | -1,89 % | $9,71 | $10,12 | $9,32 | 8,00K |
| 2026-06-26 | $10,07 | +8,86 % | $9,87 | $10,07 | $9,87 | 1,00K |
| 2026-06-25 | $9,25 | -6,57 % | $10,11 | $11,62 | $9,15 | 40,90K |
| 2026-06-24 | $9,90 | +2,91 % | $9,63 | $10,27 | $9,62 | 8,70K |
| 2026-06-23 | $9,62 | +1,91 % | $9,20 | $9,62 | $9,20 | 1,50K |
| 2026-06-22 | $9,44 | -1,05 % | $9,50 | $9,61 | $8,87 | 14,00K |
| 2026-06-18 | $9,54 | +2,03 % | $9,63 | $9,77 | $9,50 | 7,90K |
| 2026-06-17 | $9,35 | -1,79 % | $9,65 | $9,79 | $9,35 | 23,30K |
| 2026-06-16 | $9,52 | -0,63 % | $9,08 | $10,30 | $8,85 | 13,30K |
| 2026-06-15 | $9,58 | -9,79 % | $10,00 | $10,48 | $9,35 | 9,90K |
| 2026-06-12 | $10,62 | -6,18 % | $10,51 | $10,62 | $10,00 | 11,00K |
| 2026-06-11 | $11,32 | -12,38 % | $11,76 | $12,92 | $10,85 | 22,90K |
| 2026-06-10 | $12,92 | +24,23 % | $11,48 | $12,92 | $9,90 | 36,90K |
| 2026-06-09 | $10,40 | +4,21 % | $9,72 | $11,00 | $9,00 | 60,60K |
| 2026-06-08 | $9,98 | +12,39 % | $8,24 | $9,98 | $8,00 | 98,70K |
| 2026-06-05 | $8,88 | -6,72 % | $9,25 | $10,23 | $7,93 | 56,50K |
| 2026-06-04 | $9,52 | +2,92 % | $9,40 | $10,00 | $8,71 | 89,70K |
| 2026-06-03 | $9,25 | +11,45 % | $8,60 | $10,53 | $8,42 | 39,50K |
| 2026-06-02 | $8,30 | +7,79 % | $7,60 | $8,40 | $7,60 | 15,18K |
| 2026-06-01 | $7,70 | -1,28 % | $7,60 | $7,80 | $7,30 | 12,62K |
| 2026-05-29 | $7,80 | +9,86 % | $7,10 | $7,90 | $7,00 | 10,89K |
| 2026-05-28 | $7,10 | +14,52 % | $6,50 | $7,70 | $6,00 | 18,91K |
| 2026-05-27 | $6,20 | +6,90 % | $5,80 | $6,70 | $5,80 | 8,13K |