1,420$
-5,33%
Echtzeit-Aktienkurs Ispire Technology
Bid:
Ask:
Aktienkurse zur Ispire Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,46 | 1,50 | 1,40 | 1,41 | -6,00% | 16.778,00 |
| 29.07.2026 | 1,59 | 1,64 | 1,49 | 1,50 | -6,25% | 12.642,00 |
| 28.07.2026 | 1,62 | 1,66 | 1,55 | 1,60 | -1,23% | 21.491,00 |
| 27.07.2026 | 1,66 | 1,66 | 1,55 | 1,62 | 4,52% | 18.582,00 |
| 24.07.2026 | 1,57 | 1,68 | 1,54 | 1,55 | -1,27% | 29.790,00 |
| 23.07.2026 | 1,61 | 1,74 | 1,57 | 1,57 | -5,42% | 13.215,00 |
| 22.07.2026 | 1,74 | 1,77 | 1,59 | 1,66 | -2,35% | 49.301,00 |
| 21.07.2026 | 1,65 | 1,78 | 1,55 | 1,70 | 3,03% | 62.197,00 |
| 20.07.2026 | 1,91 | 1,91 | 1,65 | 1,65 | -5,71% | 78.699,00 |
| 17.07.2026 | 1,72 | 1,88 | 1,67 | 1,75 | -6,91% | 52.543,00 |
| 16.07.2026 | 1,96 | 2,01 | 1,59 | 1,88 | -1,57% | 161.987,00 |
| 15.07.2026 | 1,74 | 1,93 | 1,60 | 1,91 | 9,14% | 90.360,00 |
| 14.07.2026 | 1,78 | 1,86 | 1,60 | 1,75 | -2,23% | 128.149,00 |
| 13.07.2026 | 1,63 | 1,89 | 1,52 | 1,79 | 9,82% | 148.628,00 |
| 10.07.2026 | 1,54 | 1,66 | 1,34 | 1,63 | 7,95% | 71.807,00 |
| 09.07.2026 | 1,23 | 1,53 | 1,18 | 1,51 | 17,05% | 188.855,00 |
| 08.07.2026 | 1,11 | 1,30 | 1,04 | 1,29 | 17,27% | 198.874,00 |
| 07.07.2026 | 1,17 | 1,23 | 1,01 | 1,10 | -1,79% | 226.216,00 |
| 06.07.2026 | 1,22 | 1,22 | 1,08 | 1,12 | -8,94% | 113.030,00 |
| 02.07.2026 | 1,16 | 1,27 | 1,11 | 1,23 | 7,89% | 112.491,00 |
| 01.07.2026 | 1,13 | 1,21 | 1,07 | 1,14 | 1,79% | 122.930,00 |
| 30.06.2026 | 1,23 | 1,24 | 1,07 | 1,12 | -7,44% | 349.887,00 |
| 29.06.2026 | 1,55 | 1,61 | 1,20 | 1,21 | -19,33% | 314.302,00 |
| 26.06.2026 | 1,66 | 1,82 | 1,50 | 1,50 | -7,41% | 1.798.750,00 |
| 25.06.2026 | 1,85 | 1,85 | 1,62 | 1,62 | -10,99% | 101.516,00 |
| 24.06.2026 | 1,96 | 2,05 | 1,81 | 1,82 | -7,14% | 95.011,00 |
| 23.06.2026 | 1,85 | 1,98 | 1,71 | 1,96 | 4,81% | 88.526,00 |
| 22.06.2026 | 1,98 | 1,98 | 1,84 | 1,87 | -5,56% | 58.086,00 |
| 18.06.2026 | 1,85 | 2,02 | 1,83 | 1,98 | 6,45% | 198.212,00 |
| 17.06.2026 | 1,66 | 1,88 | 1,60 | 1,86 | 12,73% | 183.360,00 |
| 16.06.2026 | 1,58 | 1,69 | 1,50 | 1,65 | 5,10% | 133.605,00 |
| 15.06.2026 | 1,63 | 1,70 | 1,57 | 1,57 | -1,88% | 129.877,00 |
| 12.06.2026 | 1,72 | 1,80 | 1,53 | 1,60 | -6,98% | 60.950,00 |
| 11.06.2026 | 1,72 | 1,87 | 1,64 | 1,72 | 0,58% | 112.377,00 |
| 10.06.2026 | 1,79 | 1,82 | 1,66 | 1,71 | -3,12% | 91.467,00 |
| 09.06.2026 | 1,72 | 1,80 | 1,68 | 1,77 | 2,62% | 60.595,00 |
| 08.06.2026 | 1,69 | 1,74 | 1,65 | 1,72 | 1,18% | 54.621,00 |
| 05.06.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 2,41% | 88.931,00 |
| 04.06.2026 | 1,67 | 1,70 | 1,62 | 1,66 | 2,79% | 45.596,00 |
| 03.06.2026 | 1,70 | 1,73 | 1,60 | 1,62 | -7,45% | 107.604,00 |
| 02.06.2026 | 1,79 | 1,80 | 1,71 | 1,75 | -2,51% | 75.206,00 |
| 01.06.2026 | 1,80 | 1,82 | 1,71 | 1,79 | -1,10% | 114.914,00 |
| 29.05.2026 | 1,76 | 1,89 | 1,67 | 1,81 | 1,12% | 103.178,00 |
| 28.05.2026 | 1,86 | 1,89 | 1,71 | 1,79 | -4,28% | 107.252,00 |
| 27.05.2026 | 1,98 | 2,03 | 1,66 | 1,87 | -4,59% | 174.957,00 |
| 26.05.2026 | 1,80 | 1,98 | 1,80 | 1,96 | 8,59% | 195.841,00 |
| 22.05.2026 | 1,96 | 2,01 | 1,76 | 1,81 | -7,91% | 87.964,00 |
| 21.05.2026 | 2,08 | 2,10 | 1,91 | 1,96 | -7,11% | 72.254,00 |
| 20.05.2026 | 2,27 | 2,45 | 2,02 | 2,11 | -1,86% | 391.627,00 |
| 19.05.2026 | 1,59 | 2,30 | 1,57 | 2,15 | 33,13% | 795.020,00 |
| 18.05.2026 | 1,68 | 1,72 | 1,45 | 1,62 | -5,00% | 32.147,00 |
| 15.05.2026 | 1,70 | 1,71 | 1,50 | 1,70 | -1,73% | 32.843,00 |
| 14.05.2026 | 1,74 | 1,74 | 1,65 | 1,73 | 0,58% | 34.140,00 |
| 13.05.2026 | 1,68 | 1,77 | 1,66 | 1,72 | 1,18% | 46.870,00 |
| 12.05.2026 | 1,70 | 1,72 | 1,51 | 1,70 | 3,03% | 53.104,00 |
| 11.05.2026 | 1,75 | 1,82 | 1,62 | 1,65 | -5,17% | 34.056,00 |
| 08.05.2026 | 1,85 | 1,91 | 1,72 | 1,74 | -5,95% | 73.553,00 |
| 07.05.2026 | 1,46 | 1,92 | 1,46 | 1,85 | 10,12% | 168.017,00 |
| 06.05.2026 | 1,47 | 1,74 | 1,44 | 1,68 | 16,67% | 188.267,00 |
| 05.05.2026 | 1,38 | 1,45 | 1,33 | 1,44 | 9,09% | 81.509,00 |
| 04.05.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -5,71% | 54.282,00 |
| 01.05.2026 | 1,37 | 1,54 | 1,35 | 1,40 | 1,45% | 36.727,00 |
| 30.04.2026 | 1,33 | 1,39 | 1,29 | 1,38 | 4,55% | 53.914,00 |
| 29.04.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -7,04% | 47.818,00 |
| 28.04.2026 | 1,39 | 1,47 | 1,34 | 1,42 | 2,53% | 40.144,00 |
| 27.04.2026 | 1,50 | 1,50 | 1,31 | 1,39 | 1,09% | 105.778,00 |
| 24.04.2026 | 1,57 | 1,64 | 1,19 | 1,37 | -12,18% | 229.621,00 |
| 23.04.2026 | 1,78 | 1,80 | 1,51 | 1,56 | -10,86% | 100.142,00 |
| 22.04.2026 | 1,67 | 1,77 | 1,66 | 1,75 | 5,42% | 57.149,00 |
| 21.04.2026 | 1,81 | 1,82 | 1,58 | 1,66 | -2,92% | 98.052,00 |
| 20.04.2026 | 1,87 | 1,88 | 1,70 | 1,71 | -8,56% | 62.412,00 |
| 17.04.2026 | 1,95 | 1,95 | 1,83 | 1,87 | -1,06% | 29.936,00 |
| 16.04.2026 | 1,86 | 1,89 | 1,77 | 1,89 | 1,61% | 48.594,00 |
| 15.04.2026 | 1,98 | 1,98 | 1,84 | 1,86 | -2,62% | 71.966,00 |
| 14.04.2026 | 1,93 | 1,93 | 1,79 | 1,91 | 1,06% | 39.866,00 |
| 13.04.2026 | 1,75 | 1,93 | 1,73 | 1,89 | 8,00% | 40.923,00 |
| 10.04.2026 | 1,85 | 1,85 | 1,70 | 1,75 | -0,57% | 42.281,00 |
| 09.04.2026 | 1,80 | 1,80 | 1,74 | 1,76 | -3,83% | 28.436,00 |
| 08.04.2026 | 1,79 | 1,87 | 1,76 | 1,83 | 5,78% | 42.007,00 |
| 07.04.2026 | 1,80 | 1,82 | 1,69 | 1,73 | -5,46% | 30.860,00 |
| 06.04.2026 | 1,76 | 1,84 | 1,67 | 1,83 | 7,02% | 42.637,00 |
| 02.04.2026 | 1,66 | 1,80 | 1,66 | 1,71 | 1,79% | 56.280,00 |
| 01.04.2026 | 1,85 | 2,04 | 1,67 | 1,68 | -8,70% | 55.675,00 |
| 31.03.2026 | 1,89 | 1,95 | 1,77 | 1,84 | -2,13% | 45.887,00 |
| 30.03.2026 | 1,72 | 1,94 | 1,70 | 1,88 | 3,30% | 120.427,00 |
| 27.03.2026 | 1,86 | 1,91 | 1,79 | 1,82 | -3,19% | 48.448,00 |
| 26.03.2026 | 1,73 | 1,92 | 1,71 | 1,88 | 8,67% | 105.553,00 |
| 25.03.2026 | 1,73 | 1,84 | 1,67 | 1,73 | -0,57% | 84.616,00 |
| 24.03.2026 | 1,77 | 1,86 | 1,71 | 1,74 | -1,14% | 41.734,00 |
| 23.03.2026 | 1,78 | 1,80 | 1,68 | 1,76 | 0,00% | 128.299,00 |
| 20.03.2026 | 1,84 | 1,95 | 1,73 | 1,76 | -4,61% | 94.349,00 |
| 19.03.2026 | 1,94 | 1,98 | 1,79 | 1,85 | -7,29% | 161.851,00 |
| 18.03.2026 | 2,33 | 2,64 | 1,95 | 1,99 | -13,48% | 386.822,00 |
| 17.03.2026 | 1,76 | 2,39 | 1,73 | 2,30 | 32,56% | 1.128.887,00 |
| 16.03.2026 | 1,76 | 1,90 | 1,67 | 1,74 | 4,20% | 90.359,00 |
| 13.03.2026 | 1,84 | 1,87 | 1,63 | 1,67 | -9,26% | 105.502,00 |
| 12.03.2026 | 1,94 | 2,05 | 1,83 | 1,84 | -5,41% | 83.848,00 |
| 11.03.2026 | 2,21 | 2,54 | 1,88 | 1,94 | -12,02% | 349.808,00 |
| 10.03.2026 | 2,42 | 2,59 | 2,20 | 2,21 | -10,00% | 39.488,00 |
| 09.03.2026 | 2,40 | 2,75 | 2,21 | 2,45 | 1,24% | 159.165,00 |