2,390$
3,02%
Echtzeit-Aktienkurs Ispire Technology Inc
Bid:
Ask:
Aktienkurse zur Ispire Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,10 | 2,40 | 2,10 | 2,32 | 8,92% | 67.089,00 |
| 13.10.2025 | 2,24 | 2,31 | 2,06 | 2,13 | -3,18% | 51.647,00 |
| 10.10.2025 | 2,39 | 2,41 | 2,20 | 2,20 | -9,09% | 44.920,00 |
| 09.10.2025 | 2,30 | 2,45 | 2,30 | 2,42 | 5,22% | 40.373,00 |
| 08.10.2025 | 2,34 | 2,41 | 2,25 | 2,30 | -0,43% | 58.318,00 |
| 07.10.2025 | 2,52 | 2,65 | 2,30 | 2,31 | -8,33% | 54.808,00 |
| 06.10.2025 | 2,50 | 2,65 | 2,50 | 2,52 | 0,00% | 33.808,00 |
| 03.10.2025 | 2,50 | 2,52 | 2,46 | 2,52 | 3,28% | 11.034,00 |
| 02.10.2025 | 2,57 | 2,65 | 2,42 | 2,44 | -5,06% | 71.146,00 |
| 01.10.2025 | 2,55 | 2,84 | 2,50 | 2,57 | 0,39% | 24.872,00 |
| 30.09.2025 | 2,57 | 2,60 | 2,51 | 2,56 | -0,39% | 58.824,00 |
| 29.09.2025 | 2,65 | 2,71 | 2,49 | 2,57 | -2,65% | 58.138,00 |
| 26.09.2025 | 2,61 | 2,69 | 2,56 | 2,64 | 1,93% | 28.399,00 |
| 25.09.2025 | 2,67 | 2,87 | 2,55 | 2,59 | -4,07% | 73.648,00 |
| 24.09.2025 | 2,75 | 2,90 | 2,65 | 2,70 | 0,00% | 36.723,00 |
| 23.09.2025 | 2,65 | 2,72 | 2,63 | 2,70 | 3,05% | 43.674,00 |
| 22.09.2025 | 2,83 | 2,83 | 2,58 | 2,62 | -5,76% | 70.955,00 |
| 19.09.2025 | 3,15 | 3,15 | 2,78 | 2,78 | -12,03% | 126.886,00 |
| 18.09.2025 | 3,22 | 3,25 | 3,00 | 3,16 | -0,32% | 61.408,00 |
| 17.09.2025 | 3,27 | 3,32 | 3,14 | 3,17 | -2,46% | 32.307,00 |
| 16.09.2025 | 3,10 | 3,42 | 3,03 | 3,25 | -5,25% | 65.299,00 |
| 15.09.2025 | 3,27 | 3,43 | 3,27 | 3,43 | 4,89% | 67.815,00 |
| 12.09.2025 | 3,23 | 3,30 | 3,23 | 3,27 | 0,31% | 15.570,00 |
| 11.09.2025 | 3,17 | 3,33 | 3,14 | 3,26 | 5,16% | 34.078,00 |
| 10.09.2025 | 3,05 | 3,15 | 3,05 | 3,10 | 0,00% | 17.824,00 |
| 09.09.2025 | 3,07 | 3,17 | 2,98 | 3,10 | 0,00% | 17.755,00 |
| 08.09.2025 | 3,07 | 3,20 | 3,01 | 3,10 | 0,00% | 34.097,00 |
| 05.09.2025 | 3,10 | 3,17 | 3,01 | 3,10 | 0,00% | 23.086,00 |
| 04.09.2025 | 2,96 | 3,17 | 2,94 | 3,10 | 6,53% | 31.280,00 |
| 03.09.2025 | 3,17 | 3,25 | 2,90 | 2,91 | -8,20% | 53.728,00 |
| 02.09.2025 | 3,12 | 3,30 | 2,99 | 3,17 | -0,31% | 78.264,00 |
| 29.08.2025 | 3,28 | 3,84 | 2,94 | 3,18 | -1,85% | 271.956,00 |
| 28.08.2025 | 3,38 | 3,38 | 3,13 | 3,24 | 3,85% | 29.179,00 |
| 27.08.2025 | 3,00 | 3,43 | 2,98 | 3,12 | 4,00% | 92.080,00 |
| 26.08.2025 | 3,13 | 3,13 | 2,95 | 3,00 | 1,69% | 11.958,00 |
| 25.08.2025 | 3,03 | 3,13 | 2,92 | 2,95 | -3,28% | 75.997,00 |
| 22.08.2025 | 2,85 | 3,14 | 2,85 | 3,05 | 7,77% | 67.749,00 |
| 21.08.2025 | 2,90 | 2,97 | 2,76 | 2,83 | -1,05% | 21.345,00 |
| 20.08.2025 | 2,90 | 2,90 | 2,74 | 2,86 | 3,62% | 17.679,00 |
| 19.08.2025 | 2,85 | 2,93 | 2,76 | 2,76 | -1,78% | 25.971,00 |
| 18.08.2025 | 2,82 | 2,87 | 2,76 | 2,81 | 0,00% | 16.149,00 |
| 15.08.2025 | 2,84 | 2,90 | 2,79 | 2,81 | -0,71% | 14.644,00 |
| 14.08.2025 | 2,84 | 2,85 | 2,78 | 2,83 | -1,39% | 18.227,00 |
| 13.08.2025 | 2,90 | 3,08 | 2,84 | 2,87 | -0,35% | 39.525,00 |
| 12.08.2025 | 2,68 | 2,91 | 2,68 | 2,88 | 7,46% | 31.735,00 |
| 11.08.2025 | 2,50 | 2,69 | 2,49 | 2,68 | 9,39% | 22.152,00 |
| 08.08.2025 | 2,48 | 2,56 | 2,43 | 2,45 | -1,61% | 88.132,00 |
| 07.08.2025 | 2,70 | 2,78 | 2,47 | 2,49 | -7,43% | 37.124,00 |
| 06.08.2025 | 2,70 | 2,96 | 2,65 | 2,69 | -1,47% | 17.917,00 |
| 05.08.2025 | 2,76 | 2,94 | 2,67 | 2,73 | -0,73% | 26.856,00 |
| 04.08.2025 | 2,62 | 2,92 | 2,62 | 2,75 | 5,77% | 25.451,00 |
| 01.08.2025 | 2,74 | 2,94 | 2,59 | 2,60 | -5,97% | 43.950,00 |
| 31.07.2025 | 2,89 | 2,98 | 2,70 | 2,77 | -5,31% | 41.114,00 |
| 30.07.2025 | 2,96 | 3,04 | 2,89 | 2,92 | -0,34% | 18.558,00 |
| 29.07.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -2,66% | 35.904,00 |
| 28.07.2025 | 2,95 | 3,07 | 2,92 | 3,01 | 2,38% | 28.187,00 |
| 25.07.2025 | 3,02 | 3,07 | 2,93 | 2,94 | -1,67% | 14.220,00 |
| 24.07.2025 | 3,02 | 3,13 | 2,99 | 2,99 | -0,99% | 37.673,00 |
| 23.07.2025 | 3,02 | 3,08 | 3,00 | 3,02 | 1,00% | 27.362,00 |
| 22.07.2025 | 2,99 | 3,08 | 2,99 | 2,99 | -0,33% | 37.563,00 |
| 21.07.2025 | 2,89 | 3,05 | 2,86 | 3,00 | 3,81% | 40.411,00 |
| 18.07.2025 | 2,95 | 3,03 | 2,81 | 2,89 | -1,03% | 42.943,00 |
| 17.07.2025 | 2,89 | 3,03 | 2,85 | 2,92 | -1,02% | 49.478,00 |
| 16.07.2025 | 2,85 | 2,98 | 2,76 | 2,95 | 4,24% | 32.976,00 |
| 15.07.2025 | 2,90 | 2,95 | 2,83 | 2,83 | -3,41% | 31.424,00 |
| 14.07.2025 | 2,82 | 2,99 | 2,82 | 2,93 | 3,53% | 13.081,00 |
| 11.07.2025 | 2,92 | 2,98 | 2,81 | 2,83 | -3,90% | 16.235,00 |
| 10.07.2025 | 2,86 | 2,97 | 2,76 | 2,95 | 2,26% | 23.934,00 |
| 09.07.2025 | 2,65 | 3,00 | 2,65 | 2,88 | 7,66% | 68.503,00 |
| 08.07.2025 | 2,75 | 2,84 | 2,65 | 2,68 | -0,93% | 78.910,00 |
| 07.07.2025 | 2,98 | 2,98 | 2,68 | 2,70 | -9,40% | 134.681,00 |
| 03.07.2025 | 2,83 | 3,00 | 2,72 | 2,98 | 6,05% | 50.693,00 |
| 02.07.2025 | 3,20 | 3,25 | 2,73 | 2,81 | -11,91% | 241.703,00 |
| 01.07.2025 | 2,52 | 3,24 | 2,43 | 3,19 | 24,12% | 223.106,00 |
| 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 | 2,46 | 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 |