2,202$
-2,98%
Echtzeit-Aktienkurs Ideal Power
Bid:
Ask:
Aktienkurse zur Ideal Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,24 | 2,50 | 2,19 | 2,20 | -3,08% | 150.425,00 |
| 11.11.2026 | 2,38 | 2,47 | 2,17 | 2,27 | 0,89% | 139.678,00 |
| 10.11.2026 | 2,30 | 2,49 | 2,22 | 2,25 | -3,85% | 75.974,00 |
| 09.11.2026 | 2,09 | 2,36 | 2,09 | 2,34 | 13,59% | 64.417,00 |
| 06.11.2026 | 2,17 | 2,18 | 1,90 | 2,06 | -1,90% | 420.168,00 |
| 05.11.2026 | 2,35 | 2,40 | 1,97 | 2,10 | -11,39% | 173.812,00 |
| 04.11.2026 | 2,48 | 2,71 | 2,32 | 2,37 | -4,05% | 179.693,00 |
| 03.11.2026 | 2,49 | 2,64 | 2,44 | 2,47 | -0,40% | 76.146,00 |
| 02.11.2026 | 2,77 | 2,77 | 2,44 | 2,48 | -5,70% | 175.116,00 |
| 30.10.2026 | 2,90 | 2,90 | 2,56 | 2,63 | -10,85% | 105.605,00 |
| 29.10.2026 | 3,00 | 3,11 | 2,92 | 2,95 | -3,28% | 56.075,00 |
| 28.10.2026 | 2,95 | 3,07 | 2,91 | 3,05 | 1,67% | 58.017,00 |
| 27.10.2026 | 2,79 | 3,05 | 2,79 | 3,00 | 7,91% | 105.222,00 |
| 26.10.2026 | 2,73 | 2,90 | 2,73 | 2,78 | 1,83% | 68.433,00 |
| 23.10.2026 | 2,88 | 2,95 | 2,71 | 2,73 | -4,21% | 265.489,00 |
| 22.10.2026 | 2,96 | 3,12 | 2,81 | 2,85 | -5,94% | 147.190,00 |
| 21.10.2026 | 3,11 | 3,17 | 2,95 | 3,03 | 1,17% | 78.011,00 |
| 20.10.2026 | 2,95 | 3,16 | 2,87 | 3,00 | 0,50% | 76.200,00 |
| 19.10.2026 | 3,04 | 3,10 | 2,93 | 2,98 | 0,00% | 126.200,00 |
| 16.10.2026 | 3,17 | 3,27 | 2,96 | 2,98 | -7,17% | 155.126,00 |
| 15.10.2026 | 3,11 | 3,31 | 3,05 | 3,21 | 0,94% | 171.801,00 |
| 14.10.2026 | 3,41 | 3,43 | 3,10 | 3,18 | -7,56% | 141.971,00 |
| 13.10.2026 | 3,51 | 3,53 | 3,35 | 3,44 | -1,99% | 129.943,00 |
| 12.10.2026 | 3,60 | 3,73 | 3,45 | 3,51 | -2,77% | 215.189,00 |
| 09.10.2026 | 3,77 | 3,78 | 3,58 | 3,61 | -2,96% | 231.695,00 |
| 08.10.2026 | 3,83 | 3,98 | 3,65 | 3,72 | -3,88% | 137.827,00 |
| 07.10.2026 | 3,91 | 3,91 | 3,80 | 3,87 | -3,01% | 94.227,00 |
| 06.10.2026 | 3,99 | 4,15 | 3,95 | 3,99 | 1,01% | 65.478,00 |
| 05.10.2026 | 4,02 | 4,02 | 3,87 | 3,95 | -2,47% | 89.614,00 |
| 02.10.2026 | 4,02 | 4,20 | 4,00 | 4,05 | 2,27% | 92.852,00 |
| 01.10.2026 | 3,99 | 4,00 | 3,87 | 3,96 | 0,38% | 53.540,00 |
| 30.09.2026 | 4,00 | 4,05 | 3,92 | 3,95 | -0,63% | 56.433,00 |
| 29.09.2026 | 3,93 | 4,04 | 3,86 | 3,97 | 1,28% | 88.912,00 |
| 28.09.2026 | 3,98 | 4,04 | 3,85 | 3,92 | -2,73% | 129.092,00 |
| 25.09.2026 | 3,94 | 4,14 | 3,89 | 4,03 | 3,07% | 124.488,00 |
| 24.09.2026 | 4,01 | 4,08 | 3,86 | 3,91 | -3,22% | 150.817,00 |
| 23.09.2026 | 4,26 | 4,37 | 4,01 | 4,04 | -4,72% | 273.878,00 |
| 22.09.2026 | 4,34 | 4,66 | 4,18 | 4,24 | -0,93% | 365.029,00 |
| 21.09.2026 | 4,08 | 4,39 | 4,06 | 4,28 | 6,20% | 157.657,00 |
| 18.09.2026 | 3,99 | 4,15 | 3,78 | 4,03 | 1,92% | 476.138,00 |
| 17.09.2026 | 4,04 | 4,25 | 3,95 | 3,95 | 1,00% | 387.577,00 |
| 16.09.2026 | 4,25 | 4,27 | 3,80 | 3,92 | -6,79% | 608.403,00 |
| 15.09.2026 | 4,30 | 4,40 | 4,06 | 4,20 | -3,23% | 284.676,00 |
| 14.09.2026 | 4,68 | 4,83 | 4,25 | 4,34 | -9,39% | 363.136,00 |
| 11.09.2026 | 4,91 | 5,01 | 4,75 | 4,79 | -1,14% | 102.475,00 |
| 10.09.2026 | 4,75 | 5,10 | 4,75 | 4,85 | -0,31% | 136.432,00 |
| 09.09.2026 | 4,95 | 5,01 | 4,85 | 4,86 | -1,22% | 57.566,00 |
| 08.09.2026 | 4,93 | 5,18 | 4,85 | 4,92 | 2,07% | 177.608,00 |
| 04.09.2026 | 4,73 | 5,13 | 4,70 | 4,82 | 2,12% | 185.629,00 |
| 03.09.2026 | 4,94 | 4,94 | 4,67 | 4,72 | -3,48% | 75.677,00 |
| 02.09.2026 | 4,73 | 4,94 | 4,72 | 4,89 | 2,73% | 85.296,00 |
| 01.09.2026 | 4,75 | 4,87 | 4,65 | 4,76 | -2,86% | 76.120,00 |
| 31.08.2026 | 4,70 | 4,93 | 4,65 | 4,90 | 4,48% | 120.367,00 |
| 28.08.2026 | 4,92 | 4,92 | 4,55 | 4,69 | -6,01% | 151.036,00 |
| 27.08.2026 | 5,05 | 5,18 | 4,72 | 4,99 | 1,32% | 128.132,00 |
| 26.08.2026 | 4,69 | 4,99 | 4,69 | 4,93 | 5,24% | 100.550,00 |
| 25.08.2026 | 4,70 | 4,81 | 4,55 | 4,68 | 0,65% | 146.235,00 |
| 24.08.2026 | 4,74 | 4,76 | 4,40 | 4,65 | -2,11% | 155.593,00 |
| 21.08.2026 | 4,85 | 4,93 | 4,74 | 4,75 | -1,86% | 64.672,00 |
| 20.08.2026 | 5,23 | 5,33 | 4,76 | 4,84 | -8,16% | 195.694,00 |
| 19.08.2026 | 5,02 | 5,27 | 4,70 | 5,27 | 6,90% | 268.072,00 |
| 18.08.2026 | 5,03 | 5,11 | 4,78 | 4,93 | -4,83% | 282.654,00 |
| 17.08.2026 | 5,25 | 5,36 | 4,97 | 5,18 | -0,95% | 316.061,00 |
| 14.08.2026 | 4,28 | 5,35 | 4,17 | 5,23 | 22,77% | 715.583,00 |
| 13.08.2026 | 4,76 | 5,25 | 4,14 | 4,26 | -2,74% | 547.528,00 |
| 12.08.2026 | 4,34 | 4,38 | 4,17 | 4,38 | 3,55% | 302.511,00 |
| 11.08.2026 | 4,36 | 4,44 | 4,19 | 4,23 | -2,31% | 153.100,00 |
| 10.08.2026 | 4,56 | 4,60 | 4,24 | 4,33 | -4,20% | 182.914,00 |
| 07.08.2026 | 4,36 | 4,80 | 4,20 | 4,52 | 5,36% | 137.003,00 |
| 06.08.2026 | 4,13 | 4,40 | 4,03 | 4,29 | 1,42% | 110.988,00 |
| 05.08.2026 | 4,03 | 4,30 | 4,01 | 4,23 | 2,92% | 238.563,00 |
| 04.08.2026 | 3,95 | 4,17 | 3,87 | 4,11 | 6,20% | 110.975,00 |
| 03.08.2026 | 3,68 | 3,91 | 3,68 | 3,87 | 4,59% | 63.924,00 |
| 31.07.2026 | 3,77 | 3,84 | 3,57 | 3,70 | 0,00% | 116.664,00 |
| 30.07.2026 | 3,42 | 3,72 | 3,41 | 3,70 | 11,11% | 106.245,00 |
| 29.07.2026 | 3,73 | 3,84 | 3,28 | 3,33 | -12,37% | 277.974,00 |
| 28.07.2026 | 3,84 | 3,84 | 3,56 | 3,80 | -3,31% | 126.298,00 |
| 27.07.2026 | 4,00 | 4,14 | 3,84 | 3,93 | -1,26% | 57.290,00 |
| 24.07.2026 | 4,09 | 4,09 | 3,83 | 3,98 | -2,69% | 75.205,00 |
| 23.07.2026 | 4,06 | 4,17 | 3,93 | 4,09 | -0,24% | 137.302,00 |
| 22.07.2026 | 4,15 | 4,31 | 4,07 | 4,10 | -2,84% | 81.048,00 |
| 21.07.2026 | 4,10 | 4,29 | 4,09 | 4,22 | 4,46% | 98.617,00 |
| 20.07.2026 | 4,16 | 4,20 | 4,02 | 4,04 | -1,22% | 76.157,00 |
| 17.07.2026 | 4,00 | 4,28 | 3,89 | 4,09 | -3,08% | 123.073,00 |
| 16.07.2026 | 4,34 | 4,38 | 4,18 | 4,22 | -6,01% | 156.658,00 |
| 15.07.2026 | 4,45 | 4,52 | 4,20 | 4,49 | 1,81% | 137.197,00 |
| 14.07.2026 | 4,72 | 4,94 | 4,00 | 4,41 | -5,97% | 409.956,00 |
| 13.07.2026 | 4,42 | 4,70 | 4,42 | 4,69 | 2,63% | 305.097,00 |
| 10.07.2026 | 4,59 | 4,68 | 4,43 | 4,57 | -1,51% | 145.929,00 |
| 09.07.2026 | 4,70 | 4,86 | 4,61 | 4,64 | -0,11% | 94.719,00 |
| 08.07.2026 | 4,54 | 4,66 | 4,36 | 4,65 | 2,09% | 134.823,00 |
| 07.07.2026 | 4,90 | 4,90 | 4,45 | 4,55 | -8,36% | 222.073,00 |
| 06.07.2026 | 5,05 | 5,35 | 4,94 | 4,97 | -1,49% | 171.192,00 |
| 02.07.2026 | 5,54 | 5,69 | 4,94 | 5,04 | -8,03% | 272.034,00 |
| 01.07.2026 | 5,25 | 5,61 | 5,03 | 5,48 | 2,33% | 227.858,00 |
| 30.06.2026 | 5,33 | 5,55 | 5,12 | 5,36 | 0,85% | 309.393,00 |
| 29.06.2026 | 5,13 | 5,44 | 4,94 | 5,31 | 3,51% | 241.697,00 |
| 26.06.2026 | 4,85 | 5,18 | 4,77 | 5,13 | 1,38% | 251.732,00 |
| 25.06.2026 | 5,33 | 5,45 | 4,93 | 5,06 | -3,98% | 318.938,00 |
| 24.06.2026 | 5,54 | 5,70 | 5,10 | 5,27 | -5,89% | 465.527,00 |