SUNation Energy, Inc. SUNE
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$2,34+0,06 (+2,63 %)
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 | $2,34 | +2,63 % | $2,32 | $2,42 | $2,29 | 94,60K |
| 2026-10-01 | $2,28 | -3,80 % | $2,36 | $2,37 | $2,26 | 85,70K |
| 2026-09-30 | $2,37 | +2,60 % | $2,34 | $2,50 | $2,31 | 135,90K |
| 2026-09-29 | $2,31 | -2,53 % | $2,39 | $2,41 | $2,30 | 78,70K |
| 2026-09-28 | $2,37 | -1,25 % | $2,36 | $2,47 | $2,36 | 75,90K |
| 2026-09-25 | $2,40 | -2,04 % | $2,46 | $2,46 | $2,35 | 96,70K |
| 2026-09-24 | $2,45 | -4,67 % | $2,52 | $2,65 | $2,42 | 167,60K |
| 2026-09-23 | $2,57 | +4,05 % | $2,44 | $2,58 | $2,35 | 166,60K |
| 2026-09-22 | $2,47 | +5,56 % | $2,37 | $2,48 | $2,32 | 151,50K |
| 2026-09-21 | $2,34 | -4,88 % | $2,53 | $2,54 | $2,34 | 150,40K |
| 2026-09-18 | $2,46 | -10,87 % | $2,73 | $2,77 | $2,45 | 267,50K |
| 2026-09-17 | $2,76 | -5,15 % | $2,85 | $2,98 | $2,76 | 185,60K |
| 2026-09-16 | $2,91 | -8,78 % | $3,19 | $3,19 | $2,86 | 361,50K |
| 2026-09-15 | $3,19 | -1,54 % | $3,13 | $3,27 | $3,10 | 547,00K |
| 2026-09-14 | $3,24 | +1,25 % | $3,10 | $3,28 | $3,06 | 644,40K |
| 2026-09-11 | $3,20 | -5,04 % | $3,10 | $3,46 | $2,91 | 3,02M |
| 2026-09-10 | $3,37 | -25,28 % | $3,99 | $4,29 | $3,31 | 11,76M |
| 2026-09-09 | $4,51 | +90,30 % | $3,01 | $4,87 | $2,93 | 122,28M |
| 2026-09-08 | $2,37 | +0,42 % | $2,27 | $2,41 | $2,19 | 17,36M |
| 2026-09-04 | $2,36 | +4,89 % | $2,28 | $2,38 | $2,25 | 145,40K |
| 2026-09-03 | $2,25 | -5,06 % | $2,35 | $2,37 | $2,12 | 287,10K |
| 2026-09-02 | $2,37 | -0,42 % | $2,46 | $2,49 | $2,32 | 357,40K |
| 2026-09-01 | $2,38 | +3,03 % | $2,29 | $2,44 | $2,27 | 901,30K |
| 2026-08-31 | $2,31 | +6,94 % | $2,15 | $2,38 | $2,14 | 178,40K |
| 2026-08-28 | $2,16 | -1,82 % | $2,18 | $2,24 | $2,15 | 49,80K |
| 2026-08-27 | $2,20 | -2,22 % | $2,28 | $2,36 | $2,20 | 66,70K |
| 2026-08-26 | $2,25 | +2,27 % | $2,20 | $2,40 | $2,16 | 68,20K |
| 2026-08-25 | $2,20 | -0,45 % | $2,20 | $2,31 | $2,17 | 75,10K |
| 2026-08-24 | $2,21 | -3,07 % | $2,28 | $2,28 | $2,15 | 92,70K |
| 2026-08-21 | $2,28 | +1,33 % | $2,30 | $2,33 | $2,25 | 98,40K |
| 2026-08-20 | $2,25 | +1,35 % | $2,27 | $2,28 | $2,16 | 59,60K |
| 2026-08-19 | $2,22 | -3,06 % | $2,34 | $2,37 | $2,19 | 119,60K |
| 2026-08-18 | $2,29 | -6,53 % | $2,45 | $2,49 | $2,27 | 72,70K |
| 2026-08-17 | $2,45 | -4,30 % | $2,53 | $2,55 | $2,41 | 108,40K |
| 2026-08-14 | $2,56 | +1,19 % | $2,52 | $2,69 | $2,45 | 118,60K |
| 2026-08-13 | $2,53 | -3,44 % | $2,71 | $2,71 | $2,53 | 81,50K |
| 2026-08-12 | $2,62 | +1,55 % | $2,52 | $2,75 | $2,52 | 97,70K |
| 2026-08-11 | $2,58 | -2,64 % | $2,63 | $2,68 | $2,51 | 79,90K |
| 2026-08-10 | $2,65 | +1,15 % | $2,56 | $2,75 | $2,56 | 153,20K |
| 2026-08-07 | $2,62 | +6,07 % | $2,46 | $2,88 | $2,46 | 268,20K |
| 2026-08-06 | $2,47 | -5,73 % | $2,50 | $2,57 | $2,42 | 90,70K |
| 2026-08-05 | $2,62 | +6,07 % | $2,50 | $2,65 | $2,35 | 192,80K |
| 2026-08-04 | $2,47 | +5,56 % | $2,33 | $2,60 | $2,29 | 156,50K |
| 2026-08-03 | $2,34 | +7,83 % | $2,14 | $2,39 | $2,14 | 239,10K |
| 2026-07-31 | $2,17 | -5,24 % | $2,26 | $2,31 | $2,17 | 95,60K |
| 2026-07-30 | $2,29 | +6,02 % | $2,11 | $2,31 | $2,11 | 84,80K |
| 2026-07-29 | $2,16 | +0,47 % | $2,15 | $2,22 | $2,05 | 125,30K |
| 2026-07-28 | $2,15 | -7,73 % | $2,31 | $2,31 | $2,05 | 202,40K |
| 2026-07-27 | $2,33 | -2,92 % | $2,43 | $2,53 | $2,31 | 148,20K |
| 2026-07-24 | $2,40 | -7,69 % | $2,55 | $2,70 | $2,28 | 397,80K |
| 2026-07-23 | $2,60 | +10,17 % | $2,34 | $2,66 | $2,25 | 195,00K |
| 2026-07-22 | $2,36 | +1,72 % | $2,28 | $2,50 | $2,27 | 315,30K |
| 2026-07-21 | $2,32 | -6,83 % | $2,44 | $2,48 | $2,28 | 286,10K |
| 2026-07-20 | $2,49 | -0,80 % | $2,55 | $2,61 | $2,31 | 194,00K |
| 2026-07-17 | $2,51 | -3,46 % | $2,51 | $2,57 | $2,25 | 625,30K |
| 2026-07-16 | $2,60 | -3,70 % | $2,61 | $2,84 | $2,53 | 393,40K |
| 2026-07-15 | $2,70 | -6,90 % | $2,78 | $2,96 | $2,61 | 602,50K |
| 2026-07-14 | $2,90 | -14,71 % | $3,74 | $4,03 | $2,82 | 7,65M |
| 2026-07-13 | $3,40 | -11,23 % | $3,34 | $3,56 | $3,18 | 3,11M |
| 2026-07-10 | $3,83 | +49,61 % | $2,55 | $4,50 | $2,36 | 75,99M |
| 2026-07-09 | $2,56 | +21,33 % | $2,43 | $2,83 | $2,28 | 21,97M |
| 2026-07-08 | $2,11 | +2,43 % | $2,02 | $2,11 | $1,87 | 11,11M |
| 2026-07-07 | $2,06 | -5,07 % | $2,15 | $2,20 | $2,04 | 80,70K |
| 2026-07-06 | $2,17 | -3,12 % | $2,20 | $2,29 | $2,17 | 99,70K |
| 2026-07-02 | $2,24 | -5,88 % | $2,34 | $2,38 | $2,20 | 148,00K |
| 2026-07-01 | $2,38 | +0,85 % | $2,31 | $2,50 | $2,31 | 97,70K |
| 2026-06-30 | $2,36 | +4,42 % | $2,21 | $2,40 | $2,14 | 160,70K |
| 2026-06-29 | $2,26 | -8,13 % | $2,45 | $2,51 | $2,25 | 217,40K |
| 2026-06-26 | $2,46 | -3,15 % | $2,46 | $2,50 | $2,43 | 101,10K |
| 2026-06-25 | $2,54 | -0,39 % | $2,53 | $2,62 | $2,41 | 275,50K |
| 2026-06-24 | $2,55 | -6,93 % | $2,68 | $2,98 | $2,55 | 432,90K |
| 2026-06-23 | $2,74 | +4,98 % | $2,50 | $2,80 | $2,43 | 346,80K |
| 2026-06-22 | $2,61 | +2,35 % | $2,55 | $2,79 | $2,55 | 500,60K |
| 2026-06-18 | $2,55 | -6,93 % | $2,70 | $2,72 | $2,55 | 546,80K |
| 2026-06-17 | $2,74 | -4,20 % | $2,80 | $2,86 | $2,58 | 926,00K |
| 2026-06-16 | $2,86 | +12,60 % | $2,60 | $3,20 | $2,50 | 2,27M |
| 2026-06-15 | $2,54 | +5,39 % | $2,48 | $3,05 | $2,47 | 1,88M |
| 2026-06-12 | $2,41 | -6,23 % | $2,57 | $2,88 | $2,28 | 1,93M |
| 2026-06-11 | $2,57 | -1,15 % | $2,53 | $2,77 | $2,42 | 2,03M |
| 2026-06-10 | $2,60 | -26,97 % | $3,23 | $3,70 | $2,60 | 4,50M |
| 2026-06-09 | $3,56 | -39,46 % | $5,49 | $5,74 | $3,50 | 22,66M |
| 2026-06-08 | $5,88 | +420,35 % | $2,99 | $9,45 | $2,18 | 320,23M |
| 2026-06-05 | $1,13 | -7,38 % | $1,20 | $1,24 | $1,11 | 81,00K |
| 2026-06-04 | $1,22 | 0,00 % | $1,23 | $1,28 | $1,14 | 72,30K |
| 2026-06-03 | $1,22 | -5,43 % | $1,28 | $1,30 | $1,22 | 40,10K |
| 2026-06-02 | $1,29 | 0,00 % | $1,30 | $1,35 | $1,28 | 88,40K |
| 2026-06-01 | $1,29 | -5,15 % | $1,34 | $1,36 | $1,29 | 78,00K |
| 2026-05-29 | $1,36 | +2,26 % | $1,33 | $1,39 | $1,31 | 88,40K |
| 2026-05-28 | $1,33 | +3,91 % | $1,27 | $1,34 | $1,26 | 149,00K |
| 2026-05-27 | $1,28 | +4,92 % | $1,22 | $1,37 | $1,21 | 327,10K |