5,934$
-0,94%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,92 | 6,10 | 5,85 | 5,93 | -1,00% | 15.963,00 |
| 20.02.2025 | 6,16 | 6,16 | 5,75 | 5,99 | -2,76% | 66.562,00 |
| 19.02.2025 | 6,30 | 6,58 | 6,06 | 6,16 | -3,45% | 38.848,00 |
| 18.02.2025 | 6,65 | 6,70 | 6,37 | 6,38 | -3,43% | 31.165,00 |
| 17.02.2025 | 6,61 | 6,61 | 6,61 | 6,61 | -1,15% | - |
| 14.02.2025 | 6,76 | 7,01 | 6,52 | 6,68 | -1,99% | 25.284,00 |
| 13.02.2025 | 6,61 | 7,15 | 6,61 | 6,82 | -3,13% | 49.096,00 |
| 12.02.2025 | 7,09 | 7,09 | 6,97 | 7,04 | -0,42% | 6.190,00 |
| 11.02.2025 | 6,99 | 7,20 | 6,99 | 7,07 | 1,73% | 11.296,00 |
| 10.02.2025 | 6,63 | 7,08 | 6,63 | 6,95 | 1,85% | 33.519,00 |
| 07.02.2025 | 7,14 | 7,16 | 6,82 | 6,82 | -3,34% | 6.770,00 |
| 06.02.2025 | 7,10 | 7,10 | 6,78 | 7,06 | 0,07% | 11.944,00 |
| 05.02.2025 | 6,99 | 7,08 | 6,79 | 7,06 | 0,79% | 6.876,00 |
| 04.02.2025 | 6,92 | 7,04 | 6,87 | 7,00 | 1,16% | 6.266,00 |
| 03.02.2025 | 6,79 | 6,98 | 6,60 | 6,92 | 1,32% | 20.344,00 |
| 31.01.2025 | 7,07 | 7,08 | 6,72 | 6,83 | -4,21% | 7.940,00 |
| 30.01.2025 | 7,00 | 7,13 | 6,95 | 7,13 | 3,33% | 7.720,00 |
| 29.01.2025 | 6,93 | 7,02 | 6,86 | 6,90 | 0,15% | 3.900,00 |
| 28.01.2025 | 7,01 | 7,08 | 6,80 | 6,89 | -0,14% | 49.914,00 |
| 27.01.2025 | 7,10 | 7,31 | 6,80 | 6,90 | -4,96% | 27.413,00 |
| 24.01.2025 | 7,41 | 7,56 | 7,26 | 7,26 | -3,26% | 9.915,00 |
| 23.01.2025 | 7,35 | 7,51 | 7,20 | 7,51 | 1,15% | 39.836,00 |
| 22.01.2025 | 7,52 | 7,65 | 7,26 | 7,42 | -3,01% | 14.579,00 |
| 21.01.2025 | 7,60 | 7,71 | 7,46 | 7,65 | 1,86% | 7.840,00 |
| 17.01.2025 | 7,86 | 7,86 | 7,51 | 7,51 | -3,96% | 30.177,00 |
| 16.01.2025 | 7,57 | 7,85 | 7,49 | 7,82 | 4,27% | 38.057,00 |
| 15.01.2025 | 7,36 | 7,68 | 7,10 | 7,50 | 4,60% | 42.109,00 |
| 14.01.2025 | 7,47 | 7,47 | 7,07 | 7,17 | -2,32% | 26.367,00 |
| 13.01.2025 | 7,23 | 7,58 | 7,01 | 7,34 | 1,24% | 27.771,00 |
| 10.01.2025 | 7,93 | 7,93 | 7,20 | 7,25 | -7,99% | 31.169,00 |
| 08.01.2025 | 8,38 | 8,38 | 7,76 | 7,88 | -7,51% | 34.899,00 |
| 07.01.2025 | 8,60 | 8,62 | 8,25 | 8,52 | -0,70% | 21.729,00 |
| 06.01.2025 | 8,00 | 8,62 | 7,88 | 8,58 | 6,25% | 70.994,00 |
| 03.01.2025 | 7,61 | 8,34 | 7,50 | 8,08 | 4,06% | 40.452,00 |
| 02.01.2025 | 7,49 | 7,90 | 7,41 | 7,76 | 2,78% | 47.837,00 |
| 31.12.2024 | 7,50 | 7,70 | 7,32 | 7,55 | 0,27% | 46.555,00 |
| 30.12.2024 | 7,46 | 7,66 | 7,16 | 7,53 | -0,13% | 22.595,00 |
| 27.12.2024 | 7,48 | 7,55 | 7,20 | 7,54 | 0,53% | 36.775,00 |
| 26.12.2024 | 6,76 | 7,59 | 6,76 | 7,50 | 10,13% | 35.138,00 |
| 24.12.2024 | 6,80 | 6,99 | 6,79 | 6,81 | -1,02% | 13.789,00 |
| 23.12.2024 | 6,89 | 6,99 | 6,70 | 6,88 | 0,73% | 23.365,00 |
| 20.12.2024 | 6,40 | 6,99 | 6,40 | 6,83 | 7,22% | 35.562,00 |
| 19.12.2024 | 6,59 | 6,78 | 6,32 | 6,37 | -4,35% | 23.475,00 |
| 18.12.2024 | 6,91 | 7,30 | 6,64 | 6,66 | -3,62% | 52.630,00 |
| 17.12.2024 | 7,57 | 7,70 | 6,81 | 6,91 | -5,99% | 60.439,00 |
| 16.12.2024 | 6,40 | 7,39 | 6,32 | 7,35 | 15,57% | 179.023,00 |
| 13.12.2024 | 6,26 | 6,47 | 6,18 | 6,36 | 0,47% | 36.626,00 |
| 12.12.2024 | 6,26 | 6,49 | 6,24 | 6,33 | 0,16% | 33.855,00 |
| 11.12.2024 | 6,20 | 6,49 | 6,09 | 6,32 | 0,48% | 70.147,00 |
| 10.12.2024 | 6,06 | 6,29 | 6,06 | 6,29 | 2,11% | 17.848,00 |
| 09.12.2024 | 6,26 | 6,84 | 6,05 | 6,16 | -1,12% | 27.240,00 |
| 06.12.2024 | 6,50 | 6,86 | 6,10 | 6,23 | -6,60% | 38.715,00 |
| 05.12.2024 | 6,77 | 7,08 | 6,52 | 6,67 | -0,45% | 30.260,00 |
| 04.12.2024 | 6,40 | 7,00 | 6,16 | 6,70 | 9,66% | 101.697,00 |
| 03.12.2024 | 6,16 | 6,44 | 6,06 | 6,11 | -2,86% | 31.923,00 |
| 02.12.2024 | 6,32 | 6,44 | 6,12 | 6,29 | -0,32% | 21.626,00 |
| 29.11.2024 | 6,19 | 6,42 | 6,19 | 6,31 | 4,82% | 11.734,00 |
| 27.11.2024 | 6,16 | 6,42 | 6,00 | 6,02 | -2,27% | 18.000,00 |
| 26.11.2024 | 6,54 | 6,54 | 6,09 | 6,16 | -5,67% | 18.791,00 |
| 25.11.2024 | 6,60 | 6,91 | 6,53 | 6,53 | -1,36% | 28.435,00 |
| 22.11.2024 | 6,85 | 7,21 | 6,48 | 6,62 | -2,22% | 51.347,00 |
| 21.11.2024 | 5,96 | 6,90 | 5,96 | 6,77 | 15,33% | 75.181,00 |
| 20.11.2024 | 5,96 | 6,26 | 5,62 | 5,87 | -1,34% | 41.267,00 |
| 19.11.2024 | 6,01 | 6,12 | 5,61 | 5,95 | -3,41% | 74.552,00 |
| 18.11.2024 | 6,69 | 6,71 | 5,80 | 6,16 | -8,20% | 77.726,00 |
| 15.11.2024 | 6,66 | 7,20 | 6,66 | 6,71 | 2,76% | 25.534,00 |
| 14.11.2024 | 7,76 | 7,92 | 6,35 | 6,53 | -14,53% | 80.759,00 |
| 13.11.2024 | 7,69 | 8,42 | 7,51 | 7,64 | -2,30% | 42.389,00 |
| 12.11.2024 | 7,71 | 7,82 | 7,61 | 7,82 | 0,64% | 18.170,00 |
| 11.11.2024 | 7,40 | 7,77 | 7,40 | 7,77 | 5,00% | 32.859,00 |
| 08.11.2024 | 7,20 | 7,45 | 7,18 | 7,40 | 2,78% | 23.119,00 |
| 07.11.2024 | 7,11 | 7,40 | 7,11 | 7,20 | 1,69% | 22.184,00 |
| 06.11.2024 | 7,42 | 7,44 | 7,08 | 7,08 | -5,34% | 10.701,00 |
| 05.11.2024 | 7,26 | 7,53 | 7,26 | 7,48 | 3,15% | 19.857,00 |
| 04.11.2024 | 7,14 | 7,47 | 7,14 | 7,25 | -1,60% | 8.406,00 |
| 01.11.2024 | 7,38 | 7,50 | 7,22 | 7,37 | 2,36% | 13.179,00 |
| 31.10.2024 | 7,88 | 7,88 | 7,10 | 7,20 | 0,00% | 18.853,00 |
| 30.10.2024 | 7,44 | 7,44 | 7,16 | 7,20 | -2,78% | 14.795,00 |
| 29.10.2024 | 7,25 | 7,47 | 7,25 | 7,41 | 2,44% | 10.803,00 |
| 28.10.2024 | 7,31 | 7,52 | 7,11 | 7,23 | -1,50% | 21.086,00 |
| 25.10.2024 | 7,49 | 7,55 | 7,27 | 7,34 | -1,21% | 16.065,00 |
| 24.10.2024 | 7,56 | 7,65 | 7,26 | 7,43 | -0,27% | 15.469,00 |
| 23.10.2024 | 7,32 | 7,58 | 7,31 | 7,45 | 1,22% | 16.748,00 |
| 22.10.2024 | 7,37 | 7,60 | 7,36 | 7,36 | -0,67% | 9.315,00 |
| 21.10.2024 | 7,40 | 7,53 | 7,35 | 7,41 | -3,01% | 10.300,00 |
| 18.10.2024 | 7,69 | 7,88 | 7,34 | 7,64 | -2,80% | 28.796,00 |
| 17.10.2024 | 7,41 | 7,88 | 7,41 | 7,86 | 3,56% | 21.548,00 |
| 16.10.2024 | 7,60 | 7,67 | 7,38 | 7,59 | 1,61% | 12.569,00 |
| 15.10.2024 | 7,75 | 7,75 | 7,47 | 7,47 | -3,61% | 17.374,00 |
| 14.10.2024 | 7,87 | 8,00 | 7,75 | 7,75 | -1,77% | 5.033,00 |
| 11.10.2024 | 7,85 | 8,04 | 7,85 | 7,89 | 0,64% | 4.936,00 |
| 10.10.2024 | 7,80 | 7,89 | 7,70 | 7,84 | 0,38% | 8.760,00 |
| 09.10.2024 | 7,77 | 7,98 | 7,72 | 7,81 | 0,51% | 19.689,00 |
| 08.10.2024 | 7,75 | 7,96 | 7,62 | 7,77 | 0,39% | 23.704,00 |
| 07.10.2024 | 7,91 | 8,00 | 7,68 | 7,74 | -2,40% | 29.152,00 |
| 04.10.2024 | 7,78 | 7,93 | 7,75 | 7,93 | 1,93% | 5.041,00 |
| 03.10.2024 | 7,97 | 8,26 | 7,76 | 7,78 | -1,39% | 21.110,00 |
| 02.10.2024 | 7,93 | 8,13 | 7,87 | 7,89 | -2,29% | 6.707,00 |
| 01.10.2024 | 8,16 | 8,32 | 7,89 | 8,08 | -1,52% | 15.313,00 |
| 30.09.2024 | 7,92 | 8,29 | 7,91 | 8,20 | 2,76% | 17.111,00 |