0,663$
-4,74%
Echtzeit-Aktienkurs iPower
Bid:
Ask:
Aktienkurse zur iPower Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,30 | 1,45 | 1,22 | 1,41 | 4,44% | 1.118.821,00 |
| 30.03.2026 | 1,41 | 1,41 | 1,31 | 1,35 | -2,60% | 26.221,00 |
| 27.03.2026 | 1,54 | 1,59 | 1,36 | 1,39 | -11,15% | 83.639,00 |
| 26.03.2026 | 1,53 | 1,59 | 1,52 | 1,56 | 1,96% | 100.473,00 |
| 25.03.2026 | 1,54 | 1,58 | 1,51 | 1,53 | -1,92% | 66.596,00 |
| 24.03.2026 | 1,57 | 1,85 | 1,50 | 1,56 | -1,89% | 328.551,00 |
| 23.03.2026 | 1,69 | 1,69 | 1,52 | 1,59 | -3,05% | 106.477,00 |
| 20.03.2026 | 1,65 | 1,73 | 1,62 | 1,64 | -1,20% | 75.129,00 |
| 19.03.2026 | 1,71 | 1,81 | 1,60 | 1,66 | -2,92% | 220.640,00 |
| 18.03.2026 | 1,84 | 1,84 | 1,67 | 1,71 | -7,07% | 75.118,00 |
| 17.03.2026 | 1,80 | 1,98 | 1,80 | 1,84 | -2,13% | 62.705,00 |
| 16.03.2026 | 1,92 | 1,94 | 1,76 | 1,88 | -2,08% | 94.312,00 |
| 13.03.2026 | 1,84 | 1,94 | 1,83 | 1,92 | 3,78% | 127.161,00 |
| 12.03.2026 | 2,02 | 2,09 | 1,85 | 1,85 | -15,91% | 341.351,00 |
| 11.03.2026 | 2,14 | 2,30 | 2,05 | 2,20 | 2,33% | 1.656.789,00 |
| 10.03.2026 | 2,07 | 2,26 | 2,00 | 2,15 | 3,86% | 66.395,00 |
| 09.03.2026 | 2,05 | 2,07 | 1,92 | 2,07 | -0,48% | 19.963,00 |
| 06.03.2026 | 2,05 | 2,11 | 1,97 | 2,08 | 0,97% | 32.396,00 |
| 05.03.2026 | 2,01 | 2,10 | 1,98 | 2,06 | 0,98% | 40.834,00 |
| 04.03.2026 | 2,04 | 2,20 | 1,98 | 2,04 | -1,45% | 66.459,00 |
| 03.03.2026 | 2,07 | 2,12 | 1,92 | 2,07 | -0,24% | 63.358,00 |
| 02.03.2026 | 1,90 | 2,12 | 1,76 | 2,08 | 8,07% | 63.378,00 |
| 27.02.2026 | 2,16 | 2,16 | 1,90 | 1,92 | -11,11% | 120.296,00 |
| 26.02.2026 | 2,04 | 2,20 | 2,00 | 2,16 | 6,40% | 108.844,00 |
| 25.02.2026 | 2,26 | 2,34 | 2,00 | 2,03 | -9,78% | 102.969,00 |
| 24.02.2026 | 2,20 | 2,29 | 1,97 | 2,25 | 1,35% | 138.037,00 |
| 23.02.2026 | 2,85 | 2,86 | 2,09 | 2,22 | -31,69% | 471.561,00 |
| 20.02.2026 | 3,44 | 3,49 | 3,20 | 3,25 | -3,27% | 3.109.686,00 |
| 19.02.2026 | 3,67 | 3,67 | 3,32 | 3,36 | -5,75% | 38.994,00 |
| 18.02.2026 | 3,41 | 3,64 | 3,32 | 3,57 | 3,94% | 61.299,00 |
| 17.02.2026 | 3,63 | 3,63 | 3,30 | 3,43 | -3,65% | 79.152,00 |
| 13.02.2026 | 3,72 | 3,78 | 3,50 | 3,56 | -4,30% | 73.951,00 |
| 12.02.2026 | 4,00 | 4,07 | 3,58 | 3,72 | -8,37% | 120.885,00 |
| 11.02.2026 | 4,25 | 4,31 | 3,95 | 4,06 | -7,73% | 126.462,00 |
| 10.02.2026 | 4,37 | 4,68 | 4,20 | 4,40 | 3,29% | 572.296,00 |
| 09.02.2026 | 4,37 | 4,37 | 3,96 | 4,26 | -2,96% | 47.040,00 |
| 06.02.2026 | 3,95 | 4,40 | 3,88 | 4,39 | 12,71% | 54.570,00 |
| 05.02.2026 | 3,40 | 4,19 | 3,40 | 3,90 | 1,96% | 94.273,00 |
| 04.02.2026 | 3,59 | 3,90 | 3,55 | 3,82 | 2,96% | 101.208,00 |
| 03.02.2026 | 3,99 | 3,99 | 3,50 | 3,71 | -6,55% | 198.095,00 |
| 02.02.2026 | 5,79 | 6,02 | 3,62 | 3,97 | -8,53% | 5.072.518,00 |
| 30.01.2026 | 4,18 | 4,64 | 4,07 | 4,34 | 3,83% | 126.181,00 |
| 29.01.2026 | 4,50 | 4,50 | 3,95 | 4,18 | -5,64% | 81.746,00 |
| 28.01.2026 | 4,79 | 4,79 | 4,36 | 4,43 | -7,71% | 86.789,00 |
| 27.01.2026 | 4,59 | 4,95 | 4,07 | 4,80 | 4,58% | 1.348.404,00 |
| 26.01.2026 | 4,99 | 4,99 | 4,50 | 4,59 | -10,00% | 66.751,00 |
| 23.01.2026 | 4,83 | 5,38 | 4,62 | 5,10 | 4,29% | 262.305,00 |
| 22.01.2026 | 4,85 | 5,00 | 4,50 | 4,89 | -0,20% | 139.860,00 |
| 21.01.2026 | 4,94 | 5,59 | 4,80 | 4,90 | -0,41% | 125.323,00 |
| 20.01.2026 | 5,13 | 5,61 | 4,90 | 4,92 | -9,56% | 94.583,00 |
| 16.01.2026 | 5,61 | 5,70 | 4,95 | 5,44 | -11,26% | 328.207,00 |
| 15.01.2026 | 6,57 | 7,26 | 4,55 | 6,13 | 2,68% | 1.953.837,00 |
| 14.01.2026 | 5,94 | 6,17 | 5,65 | 5,97 | 0,34% | 41.017,00 |
| 13.01.2026 | 6,32 | 6,32 | 5,61 | 5,95 | -9,85% | 67.003,00 |
| 12.01.2026 | 7,00 | 7,00 | 6,35 | 6,60 | -5,31% | 102.983,00 |
| 09.01.2026 | 7,60 | 7,64 | 6,61 | 6,97 | -10,87% | 137.347,00 |
| 08.01.2026 | 7,48 | 9,43 | 7,48 | 7,82 | 5,18% | 522.836,00 |
| 07.01.2026 | 7,50 | 7,50 | 7,01 | 7,43 | -1,52% | 22.041,00 |
| 06.01.2026 | 7,60 | 7,95 | 7,30 | 7,55 | -2,90% | 38.408,00 |
| 05.01.2026 | 7,77 | 8,30 | 7,60 | 7,78 | 2,44% | 20.346,00 |
| 02.01.2026 | 7,50 | 8,02 | 7,46 | 7,59 | 1,47% | 28.844,00 |
| 31.12.2025 | 7,56 | 7,75 | 7,24 | 7,48 | -1,32% | 17.731,00 |
| 30.12.2025 | 8,00 | 8,17 | 7,49 | 7,58 | -5,49% | 45.329,00 |
| 29.12.2025 | 9,99 | 10,04 | 7,90 | 8,02 | -17,32% | 95.139,00 |
| 26.12.2025 | 10,77 | 10,77 | 9,70 | 9,70 | -11,74% | 33.238,00 |
| 24.12.2025 | 10,42 | 10,99 | 10,25 | 10,99 | 5,07% | 25.603,00 |
| 23.12.2025 | 11,90 | 12,01 | 10,01 | 10,46 | -11,36% | 76.273,00 |
| 22.12.2025 | 11,50 | 11,98 | 11,20 | 11,80 | -1,67% | 14.700,00 |
| 19.12.2025 | 11,76 | 12,25 | 11,61 | 12,00 | -1,23% | 54.431,00 |
| 18.12.2025 | 11,32 | 12,29 | 11,12 | 12,15 | 10,45% | 74.483,00 |
| 17.12.2025 | 9,57 | 11,39 | 9,57 | 11,00 | 12,24% | 98.237,00 |
| 16.12.2025 | 9,76 | 9,80 | 9,42 | 9,80 | 2,30% | 22.226,00 |
| 15.12.2025 | 10,12 | 10,31 | 9,23 | 9,58 | -6,35% | 33.678,00 |
| 12.12.2025 | 10,00 | 11,27 | 9,38 | 10,23 | 1,19% | 97.666,00 |
| 11.12.2025 | 9,88 | 10,43 | 9,22 | 10,11 | 0,00% | 48.960,00 |
| 10.12.2025 | 10,42 | 11,35 | 9,00 | 10,11 | -16,65% | 262.869,00 |
| 09.12.2025 | 10,99 | 12,13 | 10,50 | 12,13 | 14,98% | 1.539.678,00 |
| 08.12.2025 | 10,77 | 11,19 | 10,21 | 10,55 | -4,87% | 14.720,00 |
| 05.12.2025 | 11,25 | 11,69 | 10,50 | 11,09 | 4,62% | 17.293,00 |
| 04.12.2025 | 10,70 | 12,20 | 10,14 | 10,60 | -1,12% | 33.100,00 |
| 03.12.2025 | 13,06 | 13,06 | 10,02 | 10,72 | -13,18% | 39.972,00 |
| 02.12.2025 | 10,73 | 12,93 | 10,56 | 12,35 | 18,61% | 118.996,00 |
| 01.12.2025 | 10,39 | 10,72 | 10,30 | 10,41 | -1,14% | 4.780,00 |
| 28.11.2025 | 9,86 | 10,65 | 9,85 | 10,53 | 3,64% | 4.150,00 |
| 26.11.2025 | 9,87 | 10,34 | 9,76 | 10,16 | 0,69% | 9.985,00 |
| 25.11.2025 | 9,24 | 10,16 | 9,20 | 10,09 | 9,20% | 17.209,00 |
| 24.11.2025 | 9,15 | 9,45 | 8,91 | 9,24 | -0,54% | 4.029,00 |
| 21.11.2025 | 9,46 | 9,88 | 8,91 | 9,29 | -0,11% | 7.357,00 |
| 20.11.2025 | 9,53 | 9,74 | 9,20 | 9,30 | -1,06% | 17.634,00 |
| 19.11.2025 | 9,76 | 9,86 | 9,06 | 9,40 | -2,54% | 15.737,00 |
| 18.11.2025 | 9,61 | 9,89 | 9,15 | 9,65 | 2,06% | 16.363,00 |
| 17.11.2025 | 8,99 | 10,20 | 8,99 | 9,45 | 0,53% | 32.886,00 |
| 14.11.2025 | 9,41 | 9,65 | 8,56 | 9,40 | -2,54% | 28.918,00 |
| 13.11.2025 | 9,74 | 9,99 | 9,04 | 9,65 | -2,18% | 15.363,00 |
| 12.11.2025 | 10,11 | 10,11 | 9,38 | 9,86 | -1,70% | 36.403,00 |
| 11.11.2025 | 10,02 | 10,14 | 9,01 | 10,03 | -1,07% | 46.580,00 |
| 10.11.2025 | 9,79 | 14,36 | 9,79 | 10,14 | 4,11% | 120.053,00 |
| 07.11.2025 | 9,89 | 10,10 | 8,43 | 9,74 | -1,62% | 39.654,00 |
| 06.11.2025 | 10,89 | 10,89 | 9,63 | 9,90 | -8,84% | 11.594,00 |
| 05.11.2025 | 12,20 | 12,43 | 10,75 | 10,86 | -12,70% | 29.723,00 |