Echtzeit-Aktienkurs Ispire Technology Inc
Bid:
Ask:
Aktienkurse zur Ispire Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,52 | 3,24 | 2,43 | 3,19 | 24,12% | 229.303,00 |
| 30.06.2025 | 2,29 | 2,65 | 2,24 | 2,57 | 11,74% | 155.901,00 |
| 27.06.2025 | 2,13 | 2,58 | 2,11 | 2,30 | 8,49% | 585.216,00 |
| 26.06.2025 | 2,41 | 2,41 | 2,09 | 2,12 | -6,19% | 84.611,00 |
| 25.06.2025 | 2,32 | 2,36 | 2,24 | 2,26 | -3,83% | 38.431,00 |
| 24.06.2025 | 2,50 | 2,50 | 2,26 | 2,35 | -4,47% | 71.005,00 |
| 23.06.2025 | 2,47 | 2,52 | 2,42 | 2,46 | -0,40% | 30.274,00 |
| 20.06.2025 | 2,53 | 2,56 | 2,40 | 2,47 | -2,37% | 52.033,00 |
| 18.06.2025 | 2,47 | 2,55 | 2,47 | 2,53 | 2,02% | 30.542,00 |
| 17.06.2025 | 2,44 | 2,58 | 2,36 | 2,48 | 0,40% | 37.518,00 |
| 16.06.2025 | 2,62 | 2,62 | 2,40 | 2,47 | 0,00% | 18.819,00 |
| 13.06.2025 | 2,48 | 2,55 | 2,42 | 2,47 | -1,98% | 24.203,00 |
| 12.06.2025 | 2,64 | 2,69 | 2,42 | 2,52 | -3,45% | 29.744,00 |
| 11.06.2025 | 2,69 | 2,74 | 2,59 | 2,61 | -2,97% | 43.587,00 |
| 10.06.2025 | 2,81 | 2,85 | 2,61 | 2,69 | -4,61% | 69.957,00 |
| 09.06.2025 | 2,66 | 2,84 | 2,62 | 2,82 | 5,62% | 43.245,00 |
| 06.06.2025 | 2,54 | 2,67 | 2,50 | 2,67 | 7,23% | 47.747,00 |
| 05.06.2025 | 2,47 | 2,56 | 2,44 | 2,49 | 0,81% | 59.845,00 |
| 04.06.2025 | 2,54 | 2,55 | 2,43 | 2,47 | -1,98% | 32.564,00 |
| 03.06.2025 | 2,49 | 2,62 | 2,46 | 2,52 | 0,40% | 41.686,00 |
| 02.06.2025 | 2,49 | 2,61 | 2,46 | 2,51 | -0,40% | 52.655,00 |
| 30.05.2025 | 2,59 | 2,62 | 2,52 | 2,52 | -2,70% | 26.665,00 |
| 29.05.2025 | 2,67 | 2,69 | 2,55 | 2,59 | -3,00% | 30.886,00 |
| 28.05.2025 | 2,78 | 2,83 | 2,57 | 2,67 | -2,55% | 46.361,00 |
| 27.05.2025 | 2,82 | 2,92 | 2,68 | 2,74 | 1,48% | 30.742,00 |
| 23.05.2025 | 2,91 | 2,98 | 2,65 | 2,70 | -7,22% | 80.630,00 |
| 22.05.2025 | 2,58 | 2,96 | 2,58 | 2,91 | 12,36% | 60.215,00 |
| 21.05.2025 | 2,58 | 2,66 | 2,47 | 2,59 | 0,39% | 65.839,00 |
| 20.05.2025 | 2,63 | 2,76 | 2,50 | 2,58 | -3,01% | 35.349,00 |
| 19.05.2025 | 2,74 | 2,90 | 2,52 | 2,66 | -2,56% | 107.283,00 |
| 16.05.2025 | 2,81 | 2,89 | 2,71 | 2,73 | -4,88% | 70.283,00 |
| 15.05.2025 | 2,73 | 3,05 | 2,73 | 2,87 | 0,35% | 47.828,00 |
| 14.05.2025 | 3,01 | 3,05 | 2,83 | 2,86 | -4,35% | 56.709,00 |
| 13.05.2025 | 2,91 | 3,09 | 2,77 | 2,99 | 1,70% | 50.564,00 |
| 12.05.2025 | 3,03 | 3,05 | 2,75 | 2,94 | -2,97% | 65.283,00 |
| 09.05.2025 | 2,91 | 3,08 | 2,82 | 3,03 | 4,48% | 71.571,00 |
| 08.05.2025 | 2,89 | 3,06 | 2,78 | 2,90 | 0,00% | 67.861,00 |
| 07.05.2025 | 2,89 | 2,99 | 2,78 | 2,90 | 1,75% | 34.620,00 |
| 06.05.2025 | 2,79 | 2,98 | 2,77 | 2,85 | 0,00% | 44.565,00 |
| 05.05.2025 | 2,86 | 3,00 | 2,77 | 2,85 | -0,70% | 50.306,00 |
| 02.05.2025 | 2,82 | 2,95 | 2,81 | 2,87 | 3,24% | 25.784,00 |
| 01.05.2025 | 2,83 | 2,95 | 2,70 | 2,78 | 0,72% | 31.864,00 |
| 30.04.2025 | 2,86 | 2,94 | 2,72 | 2,76 | -3,83% | 30.991,00 |
| 29.04.2025 | 2,99 | 2,99 | 2,81 | 2,87 | -3,69% | 20.745,00 |
| 28.04.2025 | 2,88 | 3,10 | 2,85 | 2,98 | 3,11% | 39.817,00 |
| 25.04.2025 | 2,99 | 3,13 | 2,85 | 2,89 | -3,67% | 15.410,00 |
| 24.04.2025 | 2,98 | 3,08 | 2,87 | 3,00 | 0,00% | 43.876,00 |
| 23.04.2025 | 3,11 | 3,34 | 2,95 | 3,00 | -0,66% | 36.431,00 |
| 22.04.2025 | 2,86 | 3,12 | 2,84 | 3,02 | 5,96% | 36.416,00 |
| 21.04.2025 | 2,93 | 3,01 | 2,81 | 2,85 | -3,06% | 27.166,00 |
| 17.04.2025 | 2,97 | 3,05 | 2,84 | 2,94 | -1,67% | 27.313,00 |
| 16.04.2025 | 3,14 | 3,37 | 2,95 | 2,99 | -4,78% | 34.856,00 |
| 15.04.2025 | 3,15 | 3,23 | 3,01 | 3,14 | 0,96% | 44.708,00 |
| 14.04.2025 | 3,45 | 3,45 | 3,09 | 3,11 | -7,99% | 37.867,00 |
| 11.04.2025 | 3,57 | 3,92 | 3,24 | 3,38 | -5,32% | 37.740,00 |
| 10.04.2025 | 3,96 | 4,14 | 3,57 | 3,57 | -11,41% | 56.240,00 |
| 09.04.2025 | 3,17 | 4,70 | 2,99 | 4,03 | 25,55% | 344.588,00 |
| 08.04.2025 | 3,26 | 3,39 | 2,98 | 3,21 | 0,31% | 99.925,00 |
| 07.04.2025 | 2,79 | 3,25 | 2,73 | 3,20 | 14,29% | 116.279,00 |
| 04.04.2025 | 2,61 | 2,84 | 2,50 | 2,80 | 4,87% | 66.796,00 |
| 03.04.2025 | 2,70 | 2,80 | 2,60 | 2,67 | -4,64% | 49.210,00 |
| 02.04.2025 | 2,75 | 2,80 | 2,69 | 2,80 | 0,72% | 21.595,00 |
| 01.04.2025 | 2,74 | 2,93 | 2,68 | 2,78 | 1,46% | 54.147,00 |
| 31.03.2025 | 2,93 | 3,00 | 2,73 | 2,74 | -6,48% | 79.364,00 |
| 28.03.2025 | 2,92 | 3,00 | 2,87 | 2,93 | 0,34% | 29.920,00 |
| 27.03.2025 | 2,94 | 2,99 | 2,88 | 2,92 | 0,34% | 25.747,00 |
| 26.03.2025 | 2,92 | 2,99 | 2,84 | 2,91 | -0,34% | 27.173,00 |
| 25.03.2025 | 3,03 | 3,12 | 2,87 | 2,92 | -4,26% | 76.082,00 |
| 24.03.2025 | 3,10 | 3,22 | 3,00 | 3,05 | -1,29% | 47.340,00 |
| 21.03.2025 | 3,29 | 3,31 | 2,95 | 3,09 | -7,21% | 139.022,00 |
| 20.03.2025 | 3,21 | 3,35 | 3,07 | 3,33 | 5,05% | 54.971,00 |
| 19.03.2025 | 3,15 | 3,21 | 3,03 | 3,17 | 0,63% | 38.734,00 |
| 18.03.2025 | 3,19 | 3,19 | 2,89 | 3,15 | -0,32% | 96.328,00 |
| 17.03.2025 | 3,76 | 3,85 | 3,10 | 3,16 | -15,96% | 115.709,00 |
| 14.03.2025 | 3,85 | 3,85 | 3,64 | 3,76 | -1,31% | 44.655,00 |
| 13.03.2025 | 4,00 | 4,08 | 3,75 | 3,81 | -4,51% | 48.527,00 |
| 12.03.2025 | 3,90 | 3,99 | 3,90 | 3,99 | -0,50% | 37.812,00 |
| 11.03.2025 | 4,06 | 4,16 | 3,90 | 4,01 | -0,99% | 46.733,00 |
| 10.03.2025 | 4,40 | 4,45 | 3,96 | 4,05 | -5,81% | 58.818,00 |
| 07.03.2025 | 4,35 | 4,50 | 4,24 | 4,30 | 1,65% | 24.442,00 |
| 06.03.2025 | 4,27 | 4,58 | 4,23 | 4,23 | -1,40% | 18.938,00 |
| 05.03.2025 | 4,40 | 4,59 | 4,20 | 4,29 | -4,88% | 78.847,00 |
| 04.03.2025 | 4,37 | 4,67 | 4,32 | 4,51 | -0,22% | 34.771,00 |
| 03.03.2025 | 4,70 | 4,70 | 4,50 | 4,52 | -4,64% | 17.225,00 |
| 28.02.2025 | 4,85 | 4,88 | 4,70 | 4,74 | -3,66% | 31.906,00 |
| 27.02.2025 | 4,54 | 4,98 | 4,50 | 4,92 | 8,13% | 52.560,00 |
| 26.02.2025 | 4,48 | 4,55 | 4,45 | 4,55 | 2,25% | 33.676,00 |
| 25.02.2025 | 4,29 | 4,57 | 4,26 | 4,45 | 3,01% | 30.564,00 |
| 24.02.2025 | 4,25 | 4,38 | 4,19 | 4,32 | 1,89% | 45.482,00 |
| 21.02.2025 | 4,35 | 4,38 | 4,21 | 4,24 | -1,40% | 28.479,00 |
| 20.02.2025 | 4,43 | 4,43 | 4,20 | 4,30 | -1,15% | 36.441,00 |
| 19.02.2025 | 4,41 | 4,41 | 4,15 | 4,35 | 0,00% | 56.859,00 |
| 18.02.2025 | 4,41 | 4,48 | 4,24 | 4,35 | -0,23% | 35.630,00 |
| 14.02.2025 | 4,33 | 4,45 | 4,26 | 4,36 | 0,23% | 33.669,00 |
| 13.02.2025 | 4,31 | 4,43 | 4,21 | 4,35 | 2,35% | 69.824,00 |
| 12.02.2025 | 4,30 | 4,41 | 4,22 | 4,25 | -0,70% | 42.703,00 |
| 11.02.2025 | 4,31 | 4,40 | 4,15 | 4,28 | -1,83% | 29.872,00 |
| 10.02.2025 | 4,60 | 4,98 | 4,16 | 4,36 | -6,64% | 102.408,00 |
| 07.02.2025 | 4,69 | 4,79 | 4,50 | 4,67 | -0,85% | 91.401,00 |
| 06.02.2025 | 4,75 | 4,80 | 4,62 | 4,71 | -0,42% | 33.281,00 |