5,325€
14,76%
Echtzeit-Aktienkurs Ideal Power
Bid:
Ask:
Aktienkurse zur Ideal Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 5,35 | 5,53 | 4,59 | 5,28 | -16,60% | 180,00 |
| 14.05.2026 | 4,62 | 6,45 | 4,44 | 6,33 | 33,44% | - |
| 13.05.2026 | 4,64 | 5,03 | 4,38 | 4,74 | 1,72% | 5.313,00 |
| 12.05.2026 | 5,05 | 5,30 | 4,48 | 4,66 | -4,70% | 13.625,00 |
| 11.05.2026 | 3,72 | 5,03 | 3,68 | 4,89 | 31,10% | - |
| 08.05.2026 | 3,93 | 4,11 | 3,67 | 3,73 | -4,36% | - |
| 07.05.2026 | 4,14 | 4,36 | 3,77 | 3,90 | -2,99% | - |
| 06.05.2026 | 4,19 | 4,31 | 3,83 | 4,02 | -3,60% | 39.000,00 |
| 05.05.2026 | 3,75 | 4,47 | 3,56 | 4,17 | 11,50% | - |
| 04.05.2026 | 3,27 | 3,89 | 3,10 | 3,74 | 14,37% | - |
| 30.04.2026 | 3,25 | 3,57 | 3,20 | 3,27 | 2,19% | - |
| 29.04.2026 | 3,27 | 3,55 | 3,02 | 3,20 | -1,54% | - |
| 28.04.2026 | 3,54 | 3,64 | 3,22 | 3,25 | -10,22% | - |
| 27.04.2026 | 3,99 | 4,49 | 3,41 | 3,62 | -5,48% | - |
| 24.04.2026 | 3,45 | 4,40 | 3,25 | 3,83 | 20,44% | - |
| 23.04.2026 | 3,36 | 3,58 | 3,01 | 3,18 | -5,36% | - |
| 22.04.2026 | 2,69 | 3,46 | 2,69 | 3,36 | 24,44% | - |
| 21.04.2026 | 2,68 | 2,99 | 2,68 | 2,70 | 0,75% | - |
| 20.04.2026 | 3,12 | 3,22 | 2,66 | 2,68 | -13,83% | - |
| 17.04.2026 | 2,80 | 3,17 | 2,79 | 3,11 | 12,27% | - |
| 16.04.2026 | 2,70 | 2,80 | 2,70 | 2,77 | 0,36% | - |
| 15.04.2026 | 2,45 | 2,79 | 2,45 | 2,76 | 11,74% | - |
| 14.04.2026 | 2,45 | 2,55 | 2,34 | 2,47 | -1,20% | - |
| 13.04.2026 | 2,37 | 2,55 | 2,37 | 2,50 | 2,04% | - |
| 10.04.2026 | 2,55 | 2,59 | 2,40 | 2,45 | -4,30% | - |
| 09.04.2026 | 2,51 | 2,61 | 2,48 | 2,56 | 2,81% | - |
| 08.04.2026 | 2,45 | 2,62 | 2,43 | 2,49 | 3,75% | - |
| 07.04.2026 | 2,72 | 2,76 | 2,39 | 2,40 | -5,88% | - |
| 02.04.2026 | 2,52 | 2,61 | 2,51 | 2,55 | -0,39% | - |
| 01.04.2026 | 2,45 | 2,60 | 2,45 | 2,56 | 2,40% | - |
| 31.03.2026 | 2,35 | 2,71 | 2,35 | 2,50 | 8,70% | - |
| 30.03.2026 | 2,51 | 2,70 | 2,30 | 2,30 | -8,37% | - |
| 27.03.2026 | 2,71 | 2,75 | 2,51 | 2,51 | -7,04% | 54.940,00 |
| 26.03.2026 | 2,72 | 2,80 | 2,69 | 2,70 | -1,10% | - |
| 25.03.2026 | 2,66 | 2,76 | 2,60 | 2,73 | 3,02% | - |
| 24.03.2026 | 2,76 | 2,87 | 2,63 | 2,65 | -3,64% | - |
| 23.03.2026 | 2,66 | 2,82 | 2,66 | 2,75 | 3,38% | - |
| 20.03.2026 | 2,69 | 2,74 | 2,61 | 2,66 | -1,12% | - |
| 19.03.2026 | 2,75 | 2,87 | 2,68 | 2,69 | -4,27% | - |
| 18.03.2026 | 2,84 | 2,92 | 2,75 | 2,81 | -0,71% | - |
| 17.03.2026 | 2,82 | 2,92 | 2,75 | 2,83 | -3,08% | - |
| 16.03.2026 | 2,85 | 3,09 | 2,82 | 2,92 | 2,46% | - |
| 13.03.2026 | 3,01 | 3,17 | 2,77 | 2,85 | -5,00% | - |
| 12.03.2026 | 3,04 | 3,14 | 2,95 | 3,00 | -2,28% | - |
| 11.03.2026 | 2,94 | 3,16 | 2,92 | 3,07 | 4,42% | - |
| 10.03.2026 | 2,87 | 3,03 | 2,87 | 2,94 | 2,80% | - |
| 09.03.2026 | 2,88 | 3,02 | 2,80 | 2,86 | -1,38% | - |
| 06.03.2026 | 2,92 | 2,99 | 2,86 | 2,90 | -1,02% | 36,00 |
| 05.03.2026 | 2,84 | 2,94 | 2,82 | 2,93 | 3,17% | - |
| 04.03.2026 | 2,76 | 2,92 | 2,76 | 2,84 | 2,16% | - |
| 03.03.2026 | 2,96 | 2,98 | 2,74 | 2,78 | -7,33% | - |
| 02.03.2026 | 3,02 | 3,15 | 2,94 | 3,00 | -0,99% | - |
| 27.02.2026 | 3,11 | 3,50 | 2,96 | 3,03 | -5,02% | - |
| 26.02.2026 | 2,72 | 3,30 | 2,69 | 3,19 | 14,75% | - |
| 25.02.2026 | 2,53 | 2,88 | 2,53 | 2,78 | 9,45% | - |
| 24.02.2026 | 2,30 | 2,58 | 2,22 | 2,54 | -7,30% | - |
| 23.02.2026 | 3,00 | 3,08 | 2,66 | 2,74 | -8,36% | - |
| 20.02.2026 | 2,80 | 3,12 | 2,74 | 2,99 | 11,57% | - |
| 19.02.2026 | 2,80 | 2,92 | 2,59 | 2,68 | -5,30% | - |
| 18.02.2026 | 2,83 | 3,04 | 2,77 | 2,83 | -0,70% | - |
| 17.02.2026 | 2,79 | 2,92 | 2,72 | 2,85 | 1,79% | - |
| 16.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 13.02.2026 | 2,64 | 3,03 | 2,63 | 2,88 | 13,39% | - |
| 12.02.2026 | 2,74 | 2,96 | 2,54 | 2,54 | -8,63% | - |
| 11.02.2026 | 3,19 | 3,31 | 2,68 | 2,78 | -13,40% | - |
| 10.02.2026 | 3,25 | 3,34 | 3,19 | 3,21 | -0,93% | - |
| 09.02.2026 | 3,39 | 3,44 | 3,20 | 3,24 | -4,99% | - |
| 06.02.2026 | 3,21 | 3,51 | 3,21 | 3,41 | 6,90% | - |
| 05.02.2026 | 3,31 | 3,41 | 3,10 | 3,19 | -3,63% | - |
| 04.02.2026 | 3,79 | 3,90 | 3,29 | 3,31 | -11,97% | - |
| 03.02.2026 | 4,40 | 4,57 | 3,76 | 3,76 | -15,12% | - |
| 02.02.2026 | 4,21 | 4,61 | 4,17 | 4,43 | 5,98% | - |
| 30.01.2026 | 4,07 | 4,28 | 3,90 | 4,18 | 6,63% | - |
| 29.01.2026 | 3,81 | 4,00 | 3,77 | 3,92 | 3,43% | - |
| 28.01.2026 | 3,77 | 3,93 | 3,68 | 3,79 | 4,12% | - |
| 27.01.2026 | 3,04 | 4,10 | 3,00 | 3,64 | 19,34% | - |
| 26.01.2026 | 3,35 | 3,48 | 3,04 | 3,05 | -8,41% | - |
| 23.01.2026 | 3,42 | 3,60 | 3,24 | 3,33 | -1,48% | - |
| 22.01.2026 | 3,27 | 3,60 | 3,26 | 3,38 | 3,05% | - |
| 21.01.2026 | 3,21 | 3,34 | 3,15 | 3,28 | 0,61% | - |
| 20.01.2026 | 3,31 | 3,53 | 3,23 | 3,26 | -1,81% | - |
| 19.01.2026 | 3,33 | 3,33 | 3,32 | 3,32 | 4,40% | - |
| 16.01.2026 | 2,78 | 3,20 | 2,78 | 3,18 | 12,37% | - |
| 15.01.2026 | 3,00 | 3,08 | 2,75 | 2,83 | -5,98% | - |
| 14.01.2026 | 3,17 | 3,36 | 2,94 | 3,01 | -5,35% | - |
| 13.01.2026 | 3,33 | 3,45 | 3,05 | 3,18 | -4,79% | - |
| 12.01.2026 | 2,99 | 3,89 | 2,94 | 3,34 | 10,60% | - |
| 09.01.2026 | 2,96 | 3,16 | 2,94 | 3,02 | 3,07% | - |
| 08.01.2026 | 2,94 | 3,01 | 2,84 | 2,93 | -2,33% | - |
| 07.01.2026 | 2,91 | 3,02 | 2,91 | 3,00 | 2,04% | - |
| 06.01.2026 | 2,97 | 3,09 | 2,91 | 2,94 | -1,01% | - |
| 05.01.2026 | 2,82 | 3,06 | 2,77 | 2,97 | 3,85% | - |
| 02.01.2026 | 2,63 | 2,89 | 2,52 | 2,86 | 20,17% | - |
| 30.12.2025 | 2,45 | 2,45 | 2,38 | 2,38 | -2,86% | - |
| 29.12.2025 | 2,73 | 2,78 | 2,37 | 2,45 | -9,93% | - |
| 23.12.2025 | 2,62 | 2,73 | 2,56 | 2,72 | 7,94% | - |
| 22.12.2025 | 2,64 | 2,69 | 2,52 | 2,52 | -3,82% | - |
| 19.12.2025 | 2,88 | 2,88 | 2,62 | 2,62 | -6,09% | - |
| 18.12.2025 | 2,79 | 2,80 | 2,79 | 2,79 | -2,45% | - |
| 17.12.2025 | 3,02 | 3,12 | 2,82 | 2,86 | -7,14% | - |