4,216$
4,36%
Echtzeit-Aktienkurs Ideal Power
Bid:
Ask:
Aktienkurse zur Ideal Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 4,10 | 4,29 | 4,09 | 4,22 | 4,46% | 98.450,00 |
| 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 |
| 23.06.2026 | 5,50 | 6,33 | 5,50 | 5,60 | -4,27% | 365.127,00 |
| 22.06.2026 | 6,09 | 6,20 | 5,81 | 5,85 | -5,57% | 274.822,00 |
| 19.06.2026 | 6,19 | 6,20 | 6,19 | 6,20 | 2,57% | - |
| 18.06.2026 | 5,76 | 6,08 | 5,51 | 6,04 | 5,87% | 673.280,00 |
| 17.06.2026 | 5,81 | 6,02 | 5,61 | 5,71 | 0,09% | 359.872,00 |
| 16.06.2026 | 6,22 | 6,49 | 5,65 | 5,70 | -8,36% | 324.617,00 |
| 15.06.2026 | 6,47 | 6,66 | 5,80 | 6,22 | 1,97% | 740.882,00 |
| 12.06.2026 | 6,00 | 6,50 | 5,81 | 6,10 | 2,69% | 462.481,00 |
| 11.06.2026 | 5,83 | 6,13 | 5,69 | 5,94 | 3,13% | 367.256,00 |
| 10.06.2026 | 5,60 | 6,03 | 5,60 | 5,76 | 0,88% | 376.780,00 |
| 09.06.2026 | 6,12 | 6,20 | 5,32 | 5,71 | -4,52% | 1.012.026,00 |
| 08.06.2026 | 6,88 | 7,18 | 5,95 | 5,98 | -0,83% | 1.709.494,00 |
| 05.06.2026 | 7,16 | 7,18 | 5,90 | 6,03 | -18,29% | 929.594,00 |
| 04.06.2026 | 7,06 | 7,74 | 6,88 | 7,38 | -0,47% | 602.910,00 |
| 03.06.2026 | 7,56 | 7,94 | 7,11 | 7,42 | -2,95% | 756.638,00 |
| 02.06.2026 | 7,44 | 8,18 | 7,30 | 7,64 | 4,59% | 974.124,00 |
| 01.06.2026 | 7,60 | 7,89 | 6,92 | 7,31 | -1,81% | 1.381.894,00 |
| 29.05.2026 | 8,30 | 8,90 | 7,15 | 7,44 | -7,23% | 1.714.827,00 |
| 28.05.2026 | 9,02 | 9,04 | 7,68 | 8,02 | -10,79% | 2.309.231,00 |
| 27.05.2026 | 8,85 | 9,30 | 7,75 | 8,99 | 30,10% | 8.733.115,00 |
| 26.05.2026 | 6,50 | 7,89 | 6,40 | 6,91 | 20,59% | 2.747.887,00 |
| 22.05.2026 | 6,93 | 6,99 | 5,70 | 5,73 | -17,08% | 962.395,00 |
| 21.05.2026 | 5,69 | 7,00 | 5,46 | 6,91 | 21,02% | 824.958,00 |
| 20.05.2026 | 6,03 | 6,27 | 5,60 | 5,71 | -5,31% | 533.862,00 |
| 19.05.2026 | 5,69 | 6,20 | 5,55 | 6,03 | 4,51% | 447.799,00 |
| 18.05.2026 | 6,26 | 6,28 | 5,51 | 5,77 | -5,72% | 643.844,00 |
| 15.05.2026 | 6,18 | 6,46 | 5,20 | 6,12 | -16,96% | 1.714.641,00 |
| 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 |