Energous Corp. WATT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$12,84-0,30 (-2,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,92 | -1,67 % | $13,11 | $13,13 | $12,55 | 56,23K |
| 2026-09-30 | $13,14 | -0,23 % | $13,29 | $13,95 | $13,11 | 118,00K |
| 2026-09-29 | $13,17 | +3,38 % | $12,78 | $13,27 | $12,58 | 129,10K |
| 2026-09-28 | $12,74 | -8,67 % | $13,68 | $13,68 | $12,68 | 226,60K |
| 2026-09-25 | $13,95 | +6,00 % | $13,17 | $14,16 | $13,01 | 208,10K |
| 2026-09-24 | $13,16 | +1,39 % | $12,70 | $13,31 | $12,53 | 79,80K |
| 2026-09-23 | $12,98 | +0,08 % | $12,86 | $13,87 | $12,65 | 409,90K |
| 2026-09-22 | $12,97 | +0,31 % | $12,96 | $13,10 | $12,56 | 130,30K |
| 2026-09-21 | $12,93 | +5,90 % | $12,23 | $13,07 | $12,15 | 139,50K |
| 2026-09-18 | $12,21 | +4,72 % | $11,64 | $12,36 | $11,61 | 143,60K |
| 2026-09-17 | $11,66 | +6,48 % | $11,06 | $11,74 | $11,06 | 159,30K |
| 2026-09-16 | $10,95 | +0,74 % | $11,05 | $11,10 | $10,50 | 98,80K |
| 2026-09-15 | $10,87 | -1,09 % | $11,07 | $11,20 | $10,58 | 165,90K |
| 2026-09-14 | $10,99 | -3,00 % | $10,94 | $11,20 | $10,80 | 135,10K |
| 2026-09-11 | $11,33 | +0,89 % | $11,31 | $11,72 | $11,22 | 116,00K |
| 2026-09-10 | $11,23 | -1,23 % | $11,12 | $11,77 | $11,12 | 99,50K |
| 2026-09-09 | $11,37 | +3,84 % | $10,90 | $11,62 | $10,90 | 170,00K |
| 2026-09-08 | $10,95 | +2,05 % | $10,72 | $11,20 | $10,72 | 129,70K |
| 2026-09-04 | $10,73 | +0,75 % | $10,72 | $11,15 | $10,65 | 76,00K |
| 2026-09-03 | $10,65 | +1,62 % | $10,58 | $10,97 | $10,38 | 108,70K |
| 2026-09-02 | $10,48 | +0,96 % | $10,45 | $10,74 | $10,27 | 144,10K |
| 2026-09-01 | $10,38 | -6,32 % | $10,90 | $11,00 | $10,38 | 210,40K |
| 2026-08-31 | $11,08 | -0,18 % | $11,06 | $11,25 | $10,88 | 152,40K |
| 2026-08-28 | $11,10 | -6,17 % | $11,51 | $11,70 | $11,07 | 156,20K |
| 2026-08-27 | $11,83 | +4,60 % | $11,45 | $11,91 | $11,45 | 101,60K |
| 2026-08-26 | $11,31 | +0,35 % | $11,26 | $11,75 | $11,25 | 157,10K |
| 2026-08-25 | $11,27 | -2,84 % | $11,80 | $12,00 | $11,25 | 173,10K |
| 2026-08-24 | $11,60 | -8,16 % | $12,34 | $12,49 | $11,52 | 191,20K |
| 2026-08-21 | $12,63 | +2,52 % | $12,49 | $13,05 | $12,21 | 173,80K |
| 2026-08-20 | $12,32 | -3,45 % | $12,50 | $12,78 | $11,76 | 200,90K |
| 2026-08-19 | $12,76 | -10,33 % | $14,30 | $14,61 | $12,60 | 237,80K |
| 2026-08-18 | $14,23 | -3,53 % | $14,38 | $14,98 | $13,88 | 155,60K |
| 2026-08-17 | $14,75 | -5,21 % | $15,75 | $15,75 | $14,58 | 199,80K |
| 2026-08-14 | $15,56 | +4,39 % | $14,98 | $15,69 | $14,70 | 131,90K |
| 2026-08-13 | $14,90 | -12,22 % | $17,01 | $20,00 | $14,79 | 712,50K |
| 2026-08-12 | $16,98 | -9,00 % | $19,00 | $19,21 | $16,24 | 422,80K |
| 2026-08-11 | $18,66 | +0,59 % | $18,69 | $19,28 | $18,00 | 135,60K |
| 2026-08-10 | $18,55 | +0,32 % | $18,52 | $19,21 | $18,35 | 117,60K |
| 2026-08-07 | $18,49 | +3,24 % | $18,05 | $19,00 | $17,96 | 90,00K |
| 2026-08-06 | $17,91 | +0,17 % | $17,52 | $18,71 | $17,09 | 111,70K |
| 2026-08-05 | $17,88 | +0,17 % | $17,85 | $18,20 | $17,33 | 99,70K |
| 2026-08-04 | $17,85 | +10,94 % | $16,12 | $18,18 | $16,12 | 317,90K |
| 2026-08-03 | $16,09 | +14,03 % | $14,58 | $16,47 | $14,58 | 379,00K |
| 2026-07-31 | $14,11 | +0,57 % | $14,29 | $14,61 | $13,59 | 117,60K |
| 2026-07-30 | $14,03 | +7,51 % | $13,56 | $14,28 | $13,53 | 82,80K |
| 2026-07-29 | $13,05 | -1,36 % | $13,57 | $14,28 | $12,97 | 170,80K |
| 2026-07-28 | $13,23 | -7,48 % | $14,18 | $14,40 | $13,04 | 200,00K |
| 2026-07-27 | $14,30 | -1,99 % | $14,66 | $14,84 | $13,85 | 151,90K |
| 2026-07-24 | $14,59 | -3,38 % | $14,91 | $15,34 | $14,26 | 205,00K |
| 2026-07-23 | $15,10 | -2,01 % | $15,11 | $16,27 | $14,99 | 183,20K |
| 2026-07-22 | $15,41 | -6,83 % | $16,03 | $16,34 | $15,35 | 95,00K |
| 2026-07-21 | $16,54 | +9,17 % | $15,21 | $16,82 | $15,21 | 193,60K |
| 2026-07-20 | $15,15 | +0,33 % | $15,19 | $15,66 | $14,61 | 117,20K |
| 2026-07-17 | $15,10 | -0,40 % | $14,66 | $15,55 | $14,23 | 264,50K |
| 2026-07-16 | $15,16 | -10,19 % | $16,50 | $16,70 | $14,80 | 343,50K |
| 2026-07-15 | $16,88 | -1,80 % | $17,19 | $17,41 | $16,40 | 124,70K |
| 2026-07-14 | $17,19 | +1,84 % | $16,89 | $17,72 | $16,54 | 146,80K |
| 2026-07-13 | $16,88 | -6,17 % | $17,77 | $18,25 | $16,75 | 206,20K |
| 2026-07-10 | $17,99 | -5,32 % | $19,13 | $19,14 | $17,93 | 150,70K |
| 2026-07-09 | $19,00 | +5,79 % | $18,30 | $19,53 | $18,30 | 190,70K |
| 2026-07-08 | $17,96 | -2,97 % | $18,09 | $18,58 | $17,11 | 276,70K |
| 2026-07-07 | $18,51 | -5,17 % | $19,53 | $19,79 | $18,29 | 316,10K |
| 2026-07-06 | $19,52 | -18,97 % | $24,10 | $25,60 | $18,61 | 726,40K |
| 2026-07-02 | $24,09 | +0,84 % | $23,88 | $26,00 | $22,57 | 386,30K |
| 2026-07-01 | $23,89 | -0,67 % | $23,78 | $24,33 | $22,53 | 218,20K |
| 2026-06-30 | $24,05 | +1,26 % | $23,72 | $25,10 | $23,16 | 163,80K |
| 2026-06-29 | $23,75 | +3,08 % | $23,46 | $24,31 | $22,23 | 299,40K |
| 2026-06-26 | $23,04 | -3,96 % | $23,50 | $24,79 | $21,37 | 953,70K |
| 2026-06-25 | $23,99 | +4,08 % | $23,50 | $24,83 | $23,43 | 122,80K |
| 2026-06-24 | $23,05 | -6,30 % | $24,45 | $24,45 | $22,66 | 170,90K |
| 2026-06-23 | $24,60 | -4,61 % | $24,54 | $25,18 | $23,80 | 174,00K |
| 2026-06-22 | $25,79 | +2,22 % | $25,61 | $25,84 | $24,30 | 227,40K |
| 2026-06-18 | $25,23 | -6,42 % | $26,63 | $27,70 | $24,50 | 460,00K |
| 2026-06-17 | $26,96 | -2,60 % | $27,33 | $28,87 | $26,56 | 245,50K |
| 2026-06-16 | $27,68 | +12,80 % | $24,86 | $28,30 | $24,86 | 376,20K |
| 2026-06-15 | $24,54 | +3,50 % | $24,50 | $26,06 | $24,30 | 173,60K |
| 2026-06-12 | $23,71 | -1,90 % | $23,95 | $25,05 | $23,16 | 238,10K |
| 2026-06-11 | $24,17 | +5,45 % | $23,37 | $24,50 | $22,87 | 162,60K |
| 2026-06-10 | $22,92 | -4,18 % | $23,05 | $25,00 | $22,86 | 170,90K |
| 2026-06-09 | $23,92 | -7,32 % | $25,91 | $26,75 | $22,70 | 241,50K |
| 2026-06-08 | $25,81 | +1,26 % | $25,54 | $26,50 | $25,23 | 113,70K |
| 2026-06-05 | $25,49 | -9,06 % | $27,65 | $27,65 | $24,58 | 212,30K |
| 2026-06-04 | $28,03 | -1,44 % | $27,05 | $28,98 | $26,56 | 338,70K |
| 2026-06-03 | $28,44 | -9,05 % | $30,50 | $30,50 | $28,41 | 163,20K |
| 2026-06-02 | $31,27 | +5,43 % | $30,58 | $31,50 | $29,44 | 324,10K |
| 2026-06-01 | $29,66 | +5,93 % | $27,93 | $30,62 | $27,48 | 288,80K |
| 2026-05-29 | $28,00 | +2,00 % | $28,99 | $29,95 | $27,28 | 320,20K |
| 2026-05-28 | $27,45 | +4,10 % | $26,15 | $27,64 | $25,50 | 162,50K |
| 2026-05-27 | $26,37 | -6,56 % | $28,22 | $28,42 | $25,80 | 199,90K |
| 2026-05-26 | $28,22 | -3,49 % | $29,54 | $32,00 | $28,05 | 389,30K |