5,425€
5,34%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,92 | 5,20 | 4,92 | 5,15 | 5,53% | 20,00 |
| 17.06.2026 | 4,80 | 5,10 | 4,80 | 4,88 | 1,24% | - |
| 16.06.2026 | 5,25 | 5,35 | 4,82 | 4,82 | -8,19% | 20,00 |
| 15.06.2026 | 5,50 | 5,55 | 5,25 | 5,25 | 0,00% | - |
| 12.06.2026 | 5,00 | 5,50 | 5,00 | 5,25 | 1,94% | - |
| 11.06.2026 | 4,92 | 5,20 | 4,88 | 5,15 | 4,67% | - |
| 10.06.2026 | 4,74 | 5,10 | 4,60 | 4,92 | 0,00% | - |
| 09.06.2026 | 5,10 | 5,40 | 4,56 | 4,92 | -5,38% | - |
| 08.06.2026 | 5,45 | 5,80 | 5,20 | 5,20 | -14,05% | - |
| 05.06.2026 | 6,25 | 6,25 | 6,05 | 6,05 | -5,47% | - |
| 04.06.2026 | 6,10 | 6,45 | 5,85 | 6,40 | 1,59% | - |
| 03.06.2026 | 6,40 | 6,55 | 6,10 | 6,30 | -2,33% | - |
| 02.06.2026 | 6,15 | 6,70 | 6,00 | 6,45 | 4,03% | - |
| 01.06.2026 | 6,45 | 6,60 | 5,90 | 6,20 | -0,80% | - |
| 29.05.2026 | 6,75 | 7,15 | 6,15 | 6,25 | -7,41% | - |
| 28.05.2026 | 7,40 | 8,00 | 6,65 | 6,75 | -11,76% | - |
| 27.05.2026 | 7,45 | 7,65 | 6,80 | 7,65 | 27,50% | - |
| 26.05.2026 | 5,10 | 6,10 | 5,10 | 6,00 | 23,46% | - |
| 25.05.2026 | 4,86 | 4,86 | 4,84 | 4,86 | -14,74% | - |
| 22.05.2026 | 5,70 | 5,80 | 5,65 | 5,70 | -2,56% | - |
| 21.05.2026 | 4,78 | 5,85 | 4,70 | 5,85 | 19,39% | - |
| 20.05.2026 | 5,10 | 5,35 | 4,88 | 4,90 | -3,92% | - |
| 19.05.2026 | 4,84 | 5,15 | 4,70 | 5,10 | 4,94% | - |
| 18.05.2026 | 5,10 | 5,45 | 4,72 | 4,86 | -7,43% | - |
| 15.05.2026 | 5,05 | 5,55 | 4,56 | 5,25 | 13,15% | 40,00 |
| 14.05.2026 | 4,52 | 4,82 | 4,52 | 4,64 | 2,20% | - |
| 13.05.2026 | 4,74 | 4,90 | 4,34 | 4,54 | -10,10% | 966,00 |
| 12.05.2026 | 5,15 | 5,15 | 4,98 | 5,05 | 26,25% | 2.000,00 |
| 11.05.2026 | 3,64 | 4,00 | 3,64 | 4,00 | 8,70% | - |
| 08.05.2026 | 3,84 | 4,02 | 3,68 | 3,68 | -4,17% | - |
| 07.05.2026 | 3,94 | 3,96 | 3,70 | 3,84 | -4,48% | - |
| 06.05.2026 | 4,10 | 4,30 | 3,92 | 4,02 | -0,99% | 1.000,00 |
| 05.05.2026 | 3,48 | 4,16 | 3,48 | 4,06 | 31,82% | - |
| 04.05.2026 | 3,20 | 3,20 | 3,08 | 3,08 | -4,35% | - |
| 30.04.2026 | 3,26 | 3,50 | 3,12 | 3,22 | 1,90% | - |
| 29.04.2026 | 3,20 | 3,28 | 3,04 | 3,16 | -1,25% | - |
| 28.04.2026 | 3,34 | 3,34 | 3,16 | 3,20 | -23,08% | - |
| 27.04.2026 | 4,22 | 4,36 | 4,16 | 4,16 | 29,19% | - |
| 24.04.2026 | 3,36 | 3,36 | 3,22 | 3,22 | -1,23% | - |
| 23.04.2026 | 3,42 | 3,44 | 3,10 | 3,26 | 17,27% | - |
| 22.04.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 6,11% | - |
| 21.04.2026 | 2,64 | 2,80 | 2,62 | 2,62 | -13,82% | - |
| 20.04.2026 | 3,02 | 3,04 | 2,84 | 3,04 | 1,33% | - |
| 17.04.2026 | 2,74 | 3,12 | 2,74 | 3,00 | 10,29% | - |
| 16.04.2026 | 2,64 | 2,76 | 2,64 | 2,72 | 0,00% | - |
| 15.04.2026 | 2,40 | 2,78 | 2,40 | 2,72 | 12,40% | - |
| 14.04.2026 | 2,40 | 2,48 | 2,36 | 2,42 | -0,82% | - |
| 13.04.2026 | 2,32 | 2,48 | 2,32 | 2,44 | 4,27% | - |
| 10.04.2026 | 2,50 | 2,50 | 2,34 | 2,34 | -0,85% | - |
| 09.04.2026 | 2,46 | 2,48 | 2,36 | 2,36 | -4,07% | - |
| 08.04.2026 | 2,40 | 2,56 | 2,40 | 2,46 | -0,81% | - |
| 07.04.2026 | 2,66 | 2,66 | 2,40 | 2,48 | -7,46% | - |
| 02.04.2026 | 2,46 | 2,68 | 2,42 | 2,68 | 7,20% | - |
| 01.04.2026 | 2,40 | 2,54 | 2,40 | 2,50 | 4,17% | - |
| 31.03.2026 | 2,30 | 2,52 | 2,30 | 2,40 | 4,35% | - |
| 30.03.2026 | 2,46 | 2,54 | 2,28 | 2,30 | -8,00% | - |
| 27.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 25.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 24.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 23.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 18.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 16.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 13.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 12.03.2026 | 2,84 | 2,84 | 2,72 | 2,72 | 0,00% | - |
| 11.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 10.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 09.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 06.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 05.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 04.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -7,25% | - |
| 03.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 02.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 27.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 15,08% | - |
| 26.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 8,62% | - |
| 25.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 10,48% | - |
| 24.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -25,00% | - |
| 23.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 20.02.2026 | 2,80 | 2,80 | 2,78 | 2,78 | 3,73% | - |
| 19.02.2026 | 2,80 | 2,92 | 2,67 | 2,68 | -8,22% | - |
| 18.02.2026 | 2,84 | 3,04 | 2,84 | 2,92 | 5,80% | - |
| 17.02.2026 | 2,79 | 2,92 | 2,72 | 2,76 | -1,43% | - |
| 16.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 13.02.2026 | 2,64 | 2,72 | 2,63 | 2,70 | 1,12% | - |
| 12.02.2026 | 2,74 | 2,96 | 2,64 | 2,67 | -11,88% | - |
| 11.02.2026 | 3,19 | 3,31 | 3,00 | 3,03 | -7,34% | - |
| 10.02.2026 | 3,26 | 3,28 | 3,19 | 3,27 | -0,61% | - |
| 09.02.2026 | 3,39 | 3,44 | 3,20 | 3,29 | -0,30% | - |
| 06.02.2026 | 3,21 | 3,30 | 3,21 | 3,30 | -0,30% | - |
| 05.02.2026 | 3,31 | 3,41 | 3,10 | 3,31 | -5,70% | - |
| 04.02.2026 | 3,79 | 3,90 | 3,47 | 3,51 | -22,17% | - |
| 03.02.2026 | 4,40 | 4,51 | 4,35 | 4,51 | -0,22% | - |
| 02.02.2026 | 4,22 | 4,56 | 4,17 | 4,52 | 10,51% | - |
| 30.01.2026 | 4,07 | 4,15 | 4,07 | 4,09 | 6,23% | - |
| 29.01.2026 | 3,82 | 3,92 | 3,77 | 3,85 | 1,32% | - |
| 28.01.2026 | 3,77 | 3,93 | 3,68 | 3,80 | 7,34% | - |
| 27.01.2026 | 3,04 | 3,54 | 3,00 | 3,54 | 10,28% | - |