6,179$
-16,16%
Echtzeit-Aktienkurs Ideal Power
Bid:
Ask:
Aktienkurse zur Ideal Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 6,18 | 6,46 | 5,20 | 6,25 | -15,20% | 1.710.095,00 |
| 14.05.2026 | 5,38 | 7,55 | 5,31 | 7,37 | 36,99% | 2.356.546,00 |
| 13.05.2026 | 5,57 | 5,80 | 5,11 | 5,38 | -0,74% | 504.714,00 |
| 12.05.2026 | 5,79 | 6,12 | 5,20 | 5,42 | -6,07% | 478.821,00 |
| 11.05.2026 | 4,43 | 5,97 | 4,31 | 5,77 | 31,44% | 902.110,00 |
| 08.05.2026 | 4,69 | 4,73 | 4,31 | 4,39 | -4,77% | 193.970,00 |
| 07.05.2026 | 4,77 | 5,15 | 4,41 | 4,61 | -2,54% | 241.563,00 |
| 06.05.2026 | 4,99 | 5,00 | 4,50 | 4,73 | -3,07% | 299.008,00 |
| 05.05.2026 | 4,39 | 5,25 | 4,13 | 4,88 | 11,67% | 578.258,00 |
| 04.05.2026 | 3,65 | 4,61 | 3,62 | 4,37 | 16,22% | 482.749,00 |
| 01.05.2026 | 3,81 | 3,89 | 3,52 | 3,76 | -1,57% | 245.429,00 |
| 30.04.2026 | 3,93 | 4,20 | 3,76 | 3,82 | 0,26% | 229.272,00 |
| 29.04.2026 | 3,85 | 3,91 | 3,50 | 3,81 | -0,26% | 196.833,00 |
| 28.04.2026 | 4,00 | 4,10 | 3,72 | 3,82 | -7,73% | 249.593,00 |
| 27.04.2026 | 4,84 | 4,89 | 3,99 | 4,14 | -8,00% | 816.406,00 |
| 24.04.2026 | 3,95 | 5,17 | 3,70 | 4,50 | 18,11% | 1.710.738,00 |
| 23.04.2026 | 4,10 | 4,20 | 3,49 | 3,81 | -2,31% | 567.407,00 |
| 22.04.2026 | 3,28 | 4,09 | 3,28 | 3,90 | 25,00% | 1.049.938,00 |
| 21.04.2026 | 3,32 | 3,65 | 3,11 | 3,12 | -3,41% | 43.313,00 |
| 20.04.2026 | 3,44 | 3,80 | 3,14 | 3,23 | -7,18% | 317.488,00 |
| 17.04.2026 | 3,35 | 3,75 | 3,35 | 3,48 | 6,42% | 151.397,00 |
| 16.04.2026 | 3,26 | 3,30 | 3,19 | 3,27 | 2,19% | 62.698,00 |
| 15.04.2026 | 2,96 | 3,35 | 2,96 | 3,20 | 10,73% | 92.499,00 |
| 14.04.2026 | 2,99 | 3,00 | 2,83 | 2,89 | -0,34% | 81.732,00 |
| 13.04.2026 | 2,78 | 2,98 | 2,75 | 2,90 | 4,32% | 59.728,00 |
| 10.04.2026 | 2,96 | 3,06 | 2,77 | 2,78 | -6,40% | 87.657,00 |
| 09.04.2026 | 2,92 | 3,06 | 2,90 | 2,97 | 1,37% | 75.439,00 |
| 08.04.2026 | 3,07 | 3,07 | 2,81 | 2,93 | 5,02% | 40.726,00 |
| 07.04.2026 | 3,09 | 3,24 | 2,75 | 2,79 | -10,86% | 59.291,00 |
| 06.04.2026 | 3,07 | 3,23 | 3,07 | 3,13 | 2,29% | 33.015,00 |
| 02.04.2026 | 2,88 | 3,17 | 2,84 | 3,06 | 3,20% | 24.213,00 |
| 01.04.2026 | 2,89 | 3,02 | 2,86 | 2,97 | 4,77% | 46.064,00 |
| 31.03.2026 | 2,79 | 3,01 | 2,79 | 2,83 | 5,20% | 34.918,00 |
| 30.03.2026 | 2,95 | 3,04 | 2,65 | 2,69 | -6,60% | 85.628,00 |
| 27.03.2026 | 3,06 | 3,10 | 2,88 | 2,88 | -7,40% | 59.529,00 |
| 26.03.2026 | 3,06 | 3,25 | 3,06 | 3,11 | 0,65% | 40.497,00 |
| 25.03.2026 | 3,25 | 3,25 | 3,06 | 3,09 | 1,98% | 27.918,00 |
| 24.03.2026 | 3,42 | 3,42 | 3,03 | 3,03 | -5,02% | 33.889,00 |
| 23.03.2026 | 3,13 | 3,25 | 3,09 | 3,19 | 1,27% | 18.012,00 |
| 20.03.2026 | 3,12 | 3,19 | 3,00 | 3,15 | 1,61% | 54.172,00 |
| 19.03.2026 | 3,15 | 3,17 | 3,08 | 3,10 | -1,27% | 16.438,00 |
| 18.03.2026 | 3,24 | 3,38 | 3,14 | 3,14 | -3,09% | 45.503,00 |
| 17.03.2026 | 3,20 | 3,30 | 3,15 | 3,24 | 0,93% | 16.843,00 |
| 16.03.2026 | 3,31 | 3,42 | 3,16 | 3,21 | 1,58% | 33.471,00 |
| 13.03.2026 | 3,42 | 3,74 | 3,15 | 3,16 | -7,60% | 56.998,00 |
| 12.03.2026 | 3,50 | 3,68 | 3,36 | 3,42 | -2,29% | 57.874,00 |
| 11.03.2026 | 3,49 | 3,66 | 3,38 | 3,50 | 2,34% | 66.545,00 |
| 10.03.2026 | 3,32 | 3,55 | 3,20 | 3,42 | 3,32% | 98.124,00 |
| 09.03.2026 | 3,28 | 3,59 | 3,21 | 3,31 | -1,19% | 75.479,00 |
| 06.03.2026 | 3,36 | 3,46 | 3,31 | 3,35 | -0,89% | 54.114,00 |
| 05.03.2026 | 3,33 | 3,44 | 3,30 | 3,38 | 2,42% | 20.042,00 |
| 04.03.2026 | 3,28 | 3,40 | 3,19 | 3,30 | 2,33% | 14.798,00 |
| 03.03.2026 | 3,44 | 3,44 | 3,13 | 3,23 | -7,59% | 49.777,00 |
| 02.03.2026 | 3,56 | 3,69 | 3,36 | 3,49 | -2,65% | 71.626,00 |
| 27.02.2026 | 3,70 | 4,25 | 3,43 | 3,59 | -2,85% | 230.670,00 |
| 26.02.2026 | 3,47 | 3,91 | 3,47 | 3,69 | 14,24% | 288.461,00 |
| 25.02.2026 | 3,01 | 3,46 | 3,01 | 3,23 | 8,39% | 54.842,00 |
| 24.02.2026 | 2,77 | 3,07 | 2,62 | 2,98 | -8,59% | 268.955,00 |
| 23.02.2026 | 3,54 | 3,56 | 3,14 | 3,26 | -8,68% | 108.646,00 |
| 20.02.2026 | 3,27 | 3,72 | 3,27 | 3,57 | 8,84% | 105.327,00 |
| 19.02.2026 | 3,33 | 3,51 | 2,98 | 3,28 | -0,91% | 101.240,00 |
| 18.02.2026 | 3,36 | 3,55 | 3,30 | 3,31 | -1,19% | 11.781,00 |
| 17.02.2026 | 3,31 | 3,47 | 3,16 | 3,35 | 1,21% | 35.735,00 |
| 13.02.2026 | 3,14 | 3,59 | 3,14 | 3,31 | 5,75% | 43.915,00 |
| 12.02.2026 | 3,26 | 3,50 | 3,07 | 3,13 | -3,40% | 56.942,00 |
| 11.02.2026 | 3,81 | 3,86 | 2,94 | 3,24 | -14,51% | 232.115,00 |
| 10.02.2026 | 3,85 | 3,99 | 3,78 | 3,79 | -2,32% | 30.982,00 |
| 09.02.2026 | 3,98 | 4,07 | 3,80 | 3,88 | -3,24% | 46.634,00 |
| 06.02.2026 | 3,84 | 4,16 | 3,78 | 4,01 | 6,08% | 37.014,00 |
| 05.02.2026 | 3,83 | 4,12 | 3,58 | 3,78 | -3,32% | 58.024,00 |
| 04.02.2026 | 4,51 | 4,55 | 3,86 | 3,91 | -13,88% | 86.847,00 |
| 03.02.2026 | 5,25 | 5,45 | 4,50 | 4,54 | -12,52% | 237.270,00 |
| 02.02.2026 | 5,03 | 5,45 | 5,00 | 5,19 | 3,08% | 241.357,00 |
| 30.01.2026 | 4,82 | 5,10 | 4,63 | 5,04 | 2,97% | 117.358,00 |
| 29.01.2026 | 4,56 | 4,95 | 4,51 | 4,89 | 7,00% | 147.953,00 |
| 28.01.2026 | 4,43 | 4,73 | 4,34 | 4,57 | 2,24% | 116.756,00 |
| 27.01.2026 | 3,65 | 4,97 | 3,51 | 4,47 | 23,82% | 799.605,00 |
| 26.01.2026 | 3,94 | 3,96 | 3,61 | 3,61 | -9,07% | 58.931,00 |
| 23.01.2026 | 3,96 | 4,11 | 3,76 | 3,97 | -1,00% | 112.353,00 |
| 22.01.2026 | 3,89 | 4,25 | 3,89 | 4,01 | 5,25% | 156.227,00 |
| 21.01.2026 | 3,74 | 3,95 | 3,70 | 3,81 | 1,60% | 66.077,00 |
| 20.01.2026 | 3,99 | 4,24 | 3,69 | 3,75 | -3,00% | 175.881,00 |
| 19.01.2026 | 3,87 | 3,87 | 3,86 | 3,87 | 2,28% | - |
| 16.01.2026 | 3,34 | 3,78 | 3,34 | 3,78 | 17,03% | 139.805,00 |
| 15.01.2026 | 3,55 | 3,55 | 3,15 | 3,23 | -7,45% | 83.892,00 |
| 14.01.2026 | 3,67 | 3,92 | 3,45 | 3,49 | -5,68% | 50.010,00 |
| 13.01.2026 | 3,96 | 3,96 | 3,53 | 3,70 | -4,88% | 103.080,00 |
| 12.01.2026 | 3,53 | 4,57 | 3,53 | 3,89 | 11,14% | 322.330,00 |
| 09.01.2026 | 3,55 | 3,68 | 3,47 | 3,50 | 1,45% | 19.291,00 |
| 08.01.2026 | 3,43 | 3,51 | 3,35 | 3,45 | 0,29% | 32.038,00 |
| 07.01.2026 | 3,41 | 3,54 | 3,40 | 3,44 | 1,18% | 6.244,00 |
| 06.01.2026 | 3,51 | 3,66 | 3,33 | 3,40 | -2,30% | 36.285,00 |
| 05.01.2026 | 3,44 | 3,63 | 3,26 | 3,48 | 5,45% | 44.602,00 |
| 02.01.2026 | 3,03 | 3,40 | 2,83 | 3,30 | 6,80% | 34.512,00 |
| 31.12.2025 | 2,89 | 3,09 | 2,76 | 3,09 | 5,64% | 104.966,00 |
| 30.12.2025 | 2,92 | 3,03 | 2,80 | 2,93 | 0,86% | 81.532,00 |
| 29.12.2025 | 3,24 | 3,27 | 2,76 | 2,90 | -10,49% | 107.789,00 |
| 26.12.2025 | 3,20 | 3,31 | 3,15 | 3,24 | 2,21% | 16.114,00 |
| 24.12.2025 | 3,36 | 3,36 | 3,17 | 3,17 | -2,16% | 4.491,00 |
| 23.12.2025 | 3,09 | 3,24 | 3,00 | 3,24 | 5,19% | 29.649,00 |