SunPower Inc. SPWR
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$0,3000-0,01 (-2,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,30 | -2,28 % | $0,31 | $0,31 | $0,30 | 1,58M |
| 2026-10-01 | $0,31 | 0,00 % | $0,31 | $0,31 | $0,30 | 1,51M |
| 2026-09-30 | $0,31 | +1,99 % | $0,30 | $0,31 | $0,30 | 1,46M |
| 2026-09-29 | $0,30 | 0,00 % | $0,31 | $0,31 | $0,29 | 2,29M |
| 2026-09-28 | $0,30 | -4,14 % | $0,32 | $0,32 | $0,30 | 2,13M |
| 2026-09-25 | $0,31 | +1,29 % | $0,31 | $0,32 | $0,30 | 630,90K |
| 2026-09-24 | $0,31 | +3,33 % | $0,30 | $0,31 | $0,30 | 2,08M |
| 2026-09-23 | $0,30 | -3,23 % | $0,32 | $0,32 | $0,30 | 2,58M |
| 2026-09-22 | $0,31 | -0,96 % | $0,31 | $0,32 | $0,31 | 2,16M |
| 2026-09-21 | $0,31 | -1,26 % | $0,33 | $0,34 | $0,31 | 3,67M |
| 2026-09-18 | $0,32 | -10,20 % | $0,35 | $0,35 | $0,32 | 4,83M |
| 2026-09-17 | $0,35 | +11,36 % | $0,33 | $0,36 | $0,32 | 4,93M |
| 2026-09-16 | $0,32 | -3,06 % | $0,32 | $0,33 | $0,31 | 2,36M |
| 2026-09-15 | $0,33 | -2,39 % | $0,34 | $0,34 | $0,32 | 2,29M |
| 2026-09-14 | $0,34 | -0,59 % | $0,34 | $0,35 | $0,32 | 2,17M |
| 2026-09-11 | $0,34 | -3,71 % | $0,35 | $0,36 | $0,33 | 3,00M |
| 2026-09-10 | $0,35 | +9,38 % | $0,31 | $0,36 | $0,31 | 8,46M |
| 2026-09-09 | $0,32 | -4,19 % | $0,33 | $0,34 | $0,31 | 5,28M |
| 2026-09-08 | $0,33 | -7,22 % | $0,36 | $0,38 | $0,33 | 7,05M |
| 2026-09-04 | $0,36 | -10,45 % | $0,36 | $0,38 | $0,33 | 15,20M |
| 2026-09-03 | $0,40 | +58,27 % | $0,28 | $0,46 | $0,26 | 292,83M |
| 2026-09-02 | $0,25 | -3,05 % | $0,27 | $0,27 | $0,25 | 4,43M |
| 2026-09-01 | $0,26 | -6,43 % | $0,29 | $0,29 | $0,26 | 1,46M |
| 2026-08-31 | $0,28 | -4,44 % | $0,30 | $0,30 | $0,28 | 1,96M |
| 2026-08-28 | $0,29 | -1,01 % | $0,30 | $0,30 | $0,28 | 1,51M |
| 2026-08-27 | $0,30 | -1,00 % | $0,31 | $0,31 | $0,29 | 1,96M |
| 2026-08-26 | $0,30 | +1,70 % | $0,29 | $0,31 | $0,28 | 2,58M |
| 2026-08-25 | $0,29 | +2,80 % | $0,29 | $0,30 | $0,28 | 3,34M |
| 2026-08-24 | $0,29 | -4,67 % | $0,29 | $0,29 | $0,27 | 4,52M |
| 2026-08-21 | $0,30 | +18,11 % | $0,27 | $0,32 | $0,26 | 8,21M |
| 2026-08-20 | $0,25 | +1,60 % | $0,25 | $0,28 | $0,24 | 7,73M |
| 2026-08-19 | $0,25 | +11,11 % | $0,23 | $0,26 | $0,22 | 8,23M |
| 2026-08-18 | $0,22 | +3,21 % | $0,22 | $0,23 | $0,20 | 4,23M |
| 2026-08-17 | $0,22 | -1,36 % | $0,22 | $0,22 | $0,20 | 3,98M |
| 2026-08-14 | $0,22 | -8,68 % | $0,25 | $0,25 | $0,22 | 4,21M |
| 2026-08-13 | $0,24 | +4,76 % | $0,23 | $0,25 | $0,22 | 6,68M |
| 2026-08-12 | $0,23 | -3,35 % | $0,23 | $0,24 | $0,22 | 5,48M |
| 2026-08-11 | $0,24 | -3,24 % | $0,25 | $0,26 | $0,23 | 8,02M |
| 2026-08-10 | $0,25 | -7,84 % | $0,27 | $0,28 | $0,24 | 4,90M |
| 2026-08-07 | $0,27 | +10,74 % | $0,24 | $0,28 | $0,23 | 8,69M |
| 2026-08-06 | $0,24 | -9,70 % | $0,27 | $0,27 | $0,24 | 5,99M |
| 2026-08-05 | $0,27 | -10,37 % | $0,29 | $0,30 | $0,26 | 5,79M |
| 2026-08-04 | $0,30 | -1,32 % | $0,31 | $0,33 | $0,28 | 4,35M |
| 2026-08-03 | $0,30 | +0,66 % | $0,31 | $0,31 | $0,28 | 3,12M |
| 2026-07-31 | $0,30 | -5,64 % | $0,32 | $0,32 | $0,30 | 3,37M |
| 2026-07-30 | $0,32 | +5,63 % | $0,30 | $0,32 | $0,27 | 4,71M |
| 2026-07-29 | $0,30 | +4,14 % | $0,31 | $0,33 | $0,26 | 11,09M |
| 2026-07-28 | $0,29 | -39,96 % | $0,38 | $0,43 | $0,28 | 40,46M |
| 2026-07-27 | $0,48 | +0,21 % | $0,49 | $0,50 | $0,47 | 1,85M |
| 2026-07-24 | $0,48 | -3,60 % | $0,52 | $0,52 | $0,47 | 2,82M |
| 2026-07-23 | $0,50 | -14,38 % | $0,59 | $0,59 | $0,48 | 6,57M |
| 2026-07-22 | $0,58 | -11,52 % | $0,66 | $0,73 | $0,57 | 4,82M |
| 2026-07-21 | $0,66 | +8,91 % | $0,61 | $0,68 | $0,61 | 2,51M |
| 2026-07-20 | $0,61 | +0,50 % | $0,63 | $0,63 | $0,59 | 1,72M |
| 2026-07-17 | $0,60 | -0,66 % | $0,59 | $0,63 | $0,59 | 1,80M |
| 2026-07-16 | $0,61 | -3,65 % | $0,62 | $0,64 | $0,61 | 2,02M |
| 2026-07-15 | $0,63 | -0,16 % | $0,63 | $0,68 | $0,63 | 1,26M |
| 2026-07-14 | $0,63 | -2,77 % | $0,66 | $0,66 | $0,63 | 1,50M |
| 2026-07-13 | $0,65 | +1,25 % | $0,64 | $0,69 | $0,63 | 1,45M |
| 2026-07-10 | $0,64 | -1,38 % | $0,65 | $0,68 | $0,63 | 2,07M |
| 2026-07-09 | $0,65 | -0,61 % | $0,66 | $0,69 | $0,64 | 3,44M |
| 2026-07-08 | $0,65 | +10,29 % | $0,60 | $0,67 | $0,59 | 2,28M |
| 2026-07-07 | $0,59 | -1,17 % | $0,63 | $0,63 | $0,57 | 4,54M |
| 2026-07-06 | $0,60 | -4,91 % | $0,62 | $0,63 | $0,59 | 11,84M |
| 2026-07-02 | $0,63 | -4,68 % | $0,66 | $0,70 | $0,63 | 1,85M |
| 2026-07-01 | $0,66 | -3,64 % | $0,69 | $0,73 | $0,66 | 2,13M |
| 2026-06-30 | $0,69 | +7,34 % | $0,65 | $0,76 | $0,64 | 4,91M |
| 2026-06-29 | $0,64 | +1,59 % | $0,64 | $0,66 | $0,61 | 1,82M |
| 2026-06-26 | $0,63 | +0,80 % | $0,62 | $0,65 | $0,58 | 10,53M |
| 2026-06-25 | $0,63 | +0,16 % | $0,64 | $0,65 | $0,61 | 2,76M |
| 2026-06-24 | $0,62 | -0,95 % | $0,65 | $0,68 | $0,62 | 3,41M |
| 2026-06-23 | $0,63 | -9,22 % | $0,69 | $0,70 | $0,63 | 4,53M |
| 2026-06-22 | $0,69 | -11,03 % | $0,77 | $0,79 | $0,69 | 3,22M |
| 2026-06-18 | $0,78 | +4,14 % | $0,76 | $0,81 | $0,75 | 4,05M |
| 2026-06-17 | $0,75 | -1,32 % | $0,78 | $0,80 | $0,73 | 4,23M |
| 2026-06-16 | $0,76 | -2,82 % | $0,78 | $0,83 | $0,76 | 3,26M |
| 2026-06-15 | $0,78 | -3,10 % | $0,87 | $0,90 | $0,78 | 4,04M |
| 2026-06-12 | $0,81 | -6,39 % | $0,88 | $0,94 | $0,81 | 2,21M |
| 2026-06-11 | $0,86 | +8,99 % | $0,80 | $0,88 | $0,80 | 1,89M |
| 2026-06-10 | $0,79 | -1,13 % | $0,83 | $0,83 | $0,78 | 2,74M |
| 2026-06-09 | $0,80 | -11,22 % | $0,92 | $0,94 | $0,78 | 6,27M |
| 2026-06-08 | $0,90 | -5,36 % | $0,98 | $0,99 | $0,89 | 4,71M |
| 2026-06-05 | $0,95 | -12,75 % | $1,10 | $1,10 | $0,94 | 6,64M |
| 2026-06-04 | $1,09 | +3,81 % | $1,07 | $1,17 | $1,03 | 4,35M |
| 2026-06-03 | $1,05 | +7,14 % | $1,00 | $1,18 | $0,91 | 10,44M |
| 2026-06-02 | $0,98 | -4,85 % | $1,04 | $1,05 | $0,98 | 3,60M |
| 2026-06-01 | $1,03 | -2,83 % | $1,08 | $1,11 | $1,01 | 2,12M |
| 2026-05-29 | $1,06 | +2,91 % | $1,05 | $1,19 | $1,02 | 5,66M |
| 2026-05-28 | $1,03 | -3,74 % | $1,07 | $1,07 | $1,02 | 1,83M |
| 2026-05-27 | $1,07 | -5,31 % | $1,13 | $1,16 | $1,07 | 5,63M |