Holen Sie sich die Stockscreener-App
4.31
0.69%
-0.03
Poet Technologies Inc-Aktien (POET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $4.50 | $4.25 | $0.25 | 452,797.0 | -0.69% |
| 2025-05-02 | $4.48 | $4.15 | $0.3297 | 907,268.0 | +4.58% |
| 2025-05-01 | $4.24 | $4.10 | $0.14 | 309,664.0 | +1.72% |
| 2025-04-30 | $4.10 | $3.78 | $0.32 | 359,081.0 | +0.25% |
| 2025-04-29 | $4.31 | $4.05 | $0.26 | 519,027.0 | -5.57% |
| 2025-04-28 | $4.65 | $4.17 | $0.48 | 1,620,909.0 | +4.87% |
| 2025-04-25 | $4.14 | $3.98 | $0.155 | 378,555.0 | +1.23% |
| 2025-04-24 | $4.11 | $3.94 | $0.17 | 383,505.0 | +3.57% |
| 2025-04-23 | $4.08 | $3.89 | $0.1862 | 514,286.0 | +1.55% |
| 2025-04-22 | $3.89 | $3.67 | $0.22 | 527,102.0 | +3.62% |
| 2025-04-21 | $3.74 | $3.58 | $0.16 | 379,267.0 | -1.32% |
| 2025-04-17 | $3.83 | $3.72 | $0.11 | 340,616.0 | +0.40% |
| 2025-04-16 | $3.81 | $3.65 | $0.1549 | 308,141.0 | -1.05% |
| 2025-04-15 | $3.98 | $3.72 | $0.2578 | 593,646.0 | -2.06% |
| 2025-04-14 | $4.00 | $3.79 | $0.203 | 739,462.0 | +4.02% |
| 2025-04-11 | $3.76 | $3.53 | $0.23 | 459,581.0 | +1.63% |
| 2025-04-10 | $3.81 | $3.55 | $0.258 | 530,001.0 | -3.67% |
| 2025-04-09 | $3.82 | $3.09 | $0.73 | 1,561,303.0 | +18.69% |
| 2025-04-08 | $3.50 | $3.10 | $0.40 | 673,435.0 | -3.46% |
Poet Technologies Inc-Aktien (POET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Poet Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der POET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Poet Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Poet Technologies Inc-Aktien (POET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.50 | $4.10 | $0.40 | 2,122,526.0 | +5.64% |
| 2025-04 | $4.65 | $3.09 | $1.56 | 15,987,293.0 | +7.94% |
| 2025-03 | $4.65 | $3.15 | $1.50 | 23,528,900.0 | -3.94% |
| 2025-02 | $5.38 | $3.71 | $1.67 | 28,593,420.0 | -17.51% |
| 2025-01 | $7.00 | $4.45 | $2.55 | 42,038,915.0 | -19.83% |
Poet Technologies Inc-Aktien (POET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.79 | $4.11 | $3.68 | 67,376,769.0 | +17.56% |
| 2024-11 | $5.52 | $3.46 | $2.06 | 31,791,842.0 | +43.88% |
| 2024-10 | $4.90 | $3.63 | $1.27 | 30,703,293.0 | -15.32% |
| 2024-09 | $5.60 | $2.62 | $2.97 | 53,539,309.0 | +40.95% |
| 2024-08 | $3.52 | $2.27 | $1.25 | 18,616,507.0 | +9.76% |
| 2024-07 | $4.05 | $2.19 | $1.86 | 39,381,503.0 | +38.65% |
| 2024-06 | $2.30 | $1.65 | $0.65 | 6,432,974.0 | +16.29% |
| 2024-05 | $2.87 | $1.60 | $1.27 | 17,903,431.0 | -35.04% |
| 2024-04 | $3.41 | $1.00 | $2.41 | 30,072,819.0 | +100.00% |
| 2024-03 | $1.53 | $1.10 | $0.43 | 1,198,367.0 | -1.44% |
| 2024-02 | $1.54 | $1.18 | $0.36 | 1,930,744.0 | +3.73% |
| 2024-01 | $1.42 | $0.8418 | $0.5782 | 2,006,610.0 | +43.25% |
Poet Technologies Inc-Aktien (POET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.14 | $0.77 | $0.37 | 2,553,553.0 | +6.30% |
| 2023-11 | $2.80 | $0.72 | $2.08 | 5,943,679.0 | -67.41% |
| 2023-10 | $3.49 | $2.69 | $0.8007 | 467,513.0 | -11.76% |
| 2023-09 | $4.12 | $3.06 | $1.06 | 311,545.0 | -20.93% |
| 2023-08 | $4.50 | $3.55 | $0.95 | 531,768.0 | -8.29% |
| 2023-07 | $4.63 | $3.87 | $0.7599 | 576,316.0 | -4.31% |
| 2023-06 | $5.88 | $4.06 | $1.82 | 980,173.0 | +3.52% |
| 2023-05 | $4.88 | $3.99 | $0.89 | 427,455.0 | +4.93% |
| 2023-04 | $4.11 | $3.53 | $0.58 | 356,878.0 | +4.64% |
| 2023-03 | $4.09 | $3.50 | $0.59 | 335,434.0 | +0.00% |
0.37%
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):