1,410$
Echtzeit-Aktienkurs Ispire Technology
Bid:
Ask:
Aktienkurse zur Ispire Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,46 | 1,51 | 1,36 | 1,36 | -4,23% | 16.750,00 |
| 19.10.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 5,19% | 17.139,00 |
| 16.10.2026 | 1,42 | 1,49 | 1,31 | 1,35 | -6,25% | 7.631,00 |
| 15.10.2026 | 1,44 | 1,51 | 1,42 | 1,44 | 2,86% | 24.029,00 |
| 14.10.2026 | 1,42 | 1,53 | 1,38 | 1,40 | -3,45% | 8.935,00 |
| 13.10.2026 | 1,43 | 1,55 | 1,35 | 1,45 | -1,36% | 13.590,00 |
| 12.10.2026 | 1,52 | 1,52 | 1,46 | 1,47 | -3,29% | 5.233,00 |
| 09.10.2026 | 1,44 | 1,64 | 1,44 | 1,52 | 4,11% | 21.585,00 |
| 08.10.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 3,55% | 7.926,00 |
| 07.10.2026 | 1,34 | 1,51 | 1,30 | 1,41 | 6,02% | 53.444,00 |
| 06.10.2026 | 1,30 | 1,35 | 1,29 | 1,33 | 2,31% | 4.982,00 |
| 05.10.2026 | 1,37 | 1,37 | 1,28 | 1,30 | -5,80% | 35.178,00 |
| 02.10.2026 | 1,33 | 1,49 | 1,30 | 1,38 | 2,99% | 31.769,00 |
| 01.10.2026 | 1,36 | 1,36 | 1,27 | 1,34 | 4,69% | 13.640,00 |
| 30.09.2026 | 1,29 | 1,36 | 1,27 | 1,28 | -3,76% | 10.243,00 |
| 29.09.2026 | 1,30 | 1,36 | 1,28 | 1,33 | 0,38% | 19.095,00 |
| 28.09.2026 | 1,31 | 1,38 | 1,30 | 1,33 | -1,85% | 8.871,00 |
| 25.09.2026 | 1,28 | 1,51 | 1,27 | 1,35 | 4,65% | 41.346,00 |
| 24.09.2026 | 1,32 | 1,34 | 1,26 | 1,29 | -2,64% | 10.095,00 |
| 23.09.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 6,43% | 18.411,00 |
| 22.09.2026 | 1,22 | 1,33 | 1,21 | 1,25 | -0,40% | 25.128,00 |
| 21.09.2026 | 1,30 | 1,37 | 1,25 | 1,25 | -4,58% | 35.509,00 |
| 18.09.2026 | 1,30 | 1,35 | 1,23 | 1,31 | 0,77% | 36.682,00 |
| 17.09.2026 | 1,23 | 1,33 | 1,23 | 1,30 | 0,00% | 29.760,00 |
| 16.09.2026 | 1,43 | 1,49 | 1,21 | 1,30 | -9,72% | 103.520,00 |
| 15.09.2026 | 1,47 | 1,63 | 1,39 | 1,44 | -2,04% | 45.371,00 |
| 14.09.2026 | 1,47 | 1,55 | 1,45 | 1,47 | -1,34% | 23.599,00 |
| 11.09.2026 | 1,43 | 1,57 | 1,43 | 1,49 | 4,20% | 20.043,00 |
| 10.09.2026 | 1,47 | 1,47 | 1,35 | 1,43 | -2,72% | 7.283,00 |
| 09.09.2026 | 1,43 | 1,50 | 1,38 | 1,47 | 3,52% | 65.693,00 |
| 08.09.2026 | 1,64 | 1,64 | 1,42 | 1,42 | -7,79% | 12.792,00 |
| 04.09.2026 | 1,54 | 1,56 | 1,49 | 1,54 | 1,32% | 6.000,00 |
| 03.09.2026 | 1,45 | 1,61 | 1,45 | 1,52 | -3,49% | 22.523,00 |
| 02.09.2026 | 1,45 | 1,58 | 1,43 | 1,58 | 9,38% | 14.734,00 |
| 01.09.2026 | 1,46 | 1,50 | 1,41 | 1,44 | -2,04% | 7.845,00 |
| 31.08.2026 | 1,43 | 1,55 | 1,41 | 1,47 | 3,52% | 13.025,00 |
| 28.08.2026 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | 3.396,00 |
| 27.08.2026 | 1,47 | 1,55 | 1,37 | 1,42 | -4,38% | 14.724,00 |
| 26.08.2026 | 1,50 | 1,67 | 1,46 | 1,49 | -0,34% | 18.770,00 |
| 25.08.2026 | 1,38 | 1,51 | 1,38 | 1,49 | 6,05% | 14.819,00 |
| 24.08.2026 | 1,47 | 1,47 | 1,35 | 1,41 | -5,70% | 22.948,00 |
| 21.08.2026 | 1,51 | 1,54 | 1,47 | 1,49 | -1,32% | 14.159,00 |
| 20.08.2026 | 1,51 | 1,56 | 1,46 | 1,51 | 0,67% | 17.903,00 |
| 19.08.2026 | 1,56 | 1,58 | 1,50 | 1,50 | -2,60% | 14.503,00 |
| 18.08.2026 | 1,68 | 1,68 | 1,49 | 1,54 | -1,91% | 22.154,00 |
| 17.08.2026 | 1,55 | 1,73 | 1,53 | 1,57 | 1,29% | 17.741,00 |
| 14.08.2026 | 1,59 | 1,65 | 1,55 | 1,55 | -2,52% | 12.559,00 |
| 13.08.2026 | 1,70 | 1,74 | 1,55 | 1,59 | -8,09% | 11.771,00 |
| 12.08.2026 | 1,73 | 1,73 | 1,65 | 1,73 | 1,17% | 5.009,00 |
| 11.08.2026 | 1,66 | 1,73 | 1,65 | 1,71 | 1,79% | 13.334,00 |
| 10.08.2026 | 1,72 | 1,75 | 1,66 | 1,68 | -1,75% | 12.247,00 |
| 07.08.2026 | 1,68 | 1,79 | 1,65 | 1,71 | 3,01% | 16.927,00 |
| 06.08.2026 | 1,89 | 1,89 | 1,60 | 1,66 | 4,40% | 42.910,00 |
| 05.08.2026 | 1,58 | 1,88 | 1,53 | 1,59 | 0,63% | 68.315,00 |
| 04.08.2026 | 1,57 | 1,60 | 1,51 | 1,58 | -2,47% | 30.283,00 |
| 03.08.2026 | 1,46 | 1,62 | 1,34 | 1,62 | 11,72% | 48.778,00 |
| 31.07.2026 | 1,42 | 1,63 | 1,37 | 1,45 | 0,69% | 20.173,00 |
| 30.07.2026 | 1,46 | 1,50 | 1,40 | 1,44 | -4,00% | 16.893,00 |
| 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 |