3,560$
-3,78%
Echtzeit-Aktienkurs iPower Inc
Bid:
Ask:
Aktienkurse zur iPower Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,72 | 3,78 | 3,50 | 3,56 | -3,78% | 73.951,00 |
| 12.02.2026 | 4,00 | 4,07 | 3,58 | 3,70 | -8,87% | 116.974,00 |
| 11.02.2026 | 4,24 | 4,31 | 3,95 | 4,06 | -7,31% | 106.221,00 |
| 10.02.2026 | 4,37 | 4,68 | 4,20 | 4,38 | 4,78% | 560.387,00 |
| 09.02.2026 | 4,33 | 4,34 | 3,96 | 4,18 | -4,78% | 47.012,00 |
| 06.02.2026 | 3,95 | 4,40 | 3,88 | 4,39 | 12,42% | 52.787,00 |
| 05.02.2026 | 3,40 | 4,19 | 3,40 | 3,91 | 3,86% | 93.627,00 |
| 04.02.2026 | 3,60 | 3,85 | 3,55 | 3,76 | 2,73% | 100.735,00 |
| 03.02.2026 | 3,99 | 3,99 | 3,50 | 3,66 | -6,39% | 189.048,00 |
| 02.02.2026 | 5,79 | 6,02 | 3,62 | 3,91 | -9,91% | 5.049.209,00 |
| 30.01.2026 | 4,18 | 4,64 | 4,07 | 4,34 | 2,12% | 121.166,00 |
| 29.01.2026 | 4,50 | 4,50 | 3,95 | 4,25 | -4,49% | 78.420,00 |
| 28.01.2026 | 4,79 | 4,79 | 4,36 | 4,45 | -7,29% | 77.851,00 |
| 27.01.2026 | 4,59 | 4,95 | 4,07 | 4,80 | 4,58% | 1.329.292,00 |
| 26.01.2026 | 4,99 | 4,99 | 4,50 | 4,59 | -4,77% | 59.065,00 |
| 22.01.2026 | 4,85 | 4,94 | 4,50 | 4,82 | -1,63% | 137.207,00 |
| 21.01.2026 | 4,94 | 5,59 | 4,80 | 4,90 | -1,31% | 124.510,00 |
| 20.01.2026 | 5,13 | 5,61 | 4,90 | 4,97 | -8,73% | 93.471,00 |
| 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% | 1.824.987,00 |
| 14.01.2026 | 5,94 | 6,17 | 5,65 | 5,97 | 0,34% | 40.591,00 |
| 13.01.2026 | 6,32 | 6,32 | 5,61 | 5,95 | -9,85% | 66.408,00 |
| 12.01.2026 | 7,00 | 7,00 | 6,35 | 6,60 | -5,31% | 97.176,00 |
| 09.01.2026 | 7,60 | 7,65 | 6,61 | 6,97 | -10,87% | 135.978,00 |
| 08.01.2026 | 7,48 | 9,43 | 7,48 | 7,82 | 5,18% | 516.076,00 |
| 07.01.2026 | 7,50 | 7,50 | 7,01 | 7,44 | -1,52% | 22.015,00 |
| 06.01.2026 | 7,60 | 7,95 | 7,30 | 7,55 | -2,89% | 37.953,00 |
| 05.01.2026 | 7,77 | 8,30 | 7,60 | 7,78 | 2,44% | 19.853,00 |
| 02.01.2026 | 7,50 | 8,02 | 7,46 | 7,59 | 1,47% | 27.675,00 |
| 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% | 44.447,00 |
| 29.12.2025 | 9,99 | 10,04 | 7,90 | 8,02 | -17,32% | 94.569,00 |
| 26.12.2025 | 10,77 | 10,77 | 9,70 | 9,70 | -11,74% | 32.470,00 |
| 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% | 76.182,00 |
| 22.12.2025 | 11,50 | 11,98 | 11,20 | 11,80 | -1,67% | 13.283,00 |
| 19.12.2025 | 11,76 | 12,25 | 11,61 | 12,00 | -0,99% | 53.867,00 |
| 18.12.2025 | 11,32 | 12,29 | 11,12 | 12,12 | 8,78% | 73.665,00 |
| 17.12.2025 | 9,57 | 11,39 | 9,57 | 11,14 | 13,69% | 96.643,00 |
| 16.12.2025 | 9,76 | 9,80 | 9,42 | 9,80 | 2,40% | 20.121,00 |
| 15.12.2025 | 10,12 | 10,31 | 9,23 | 9,57 | -6,45% | 31.553,00 |
| 12.12.2025 | 10,00 | 11,27 | 9,38 | 10,23 | 1,19% | 97.081,00 |
| 11.12.2025 | 9,88 | 10,43 | 9,22 | 10,11 | -0,44% | 48.342,00 |
| 10.12.2025 | 10,42 | 11,35 | 9,00 | 10,16 | -16,28% | 256.188,00 |
| 09.12.2025 | 10,99 | 12,13 | 10,50 | 12,13 | 14,98% | 41.285,00 |
| 08.12.2025 | 10,77 | 11,19 | 10,21 | 10,55 | -4,87% | 12.482,00 |
| 05.12.2025 | 11,25 | 11,69 | 10,50 | 11,09 | 4,62% | 16.860,00 |
| 04.12.2025 | 10,70 | 12,20 | 10,14 | 10,60 | -2,26% | 29.953,00 |
| 03.12.2025 | 13,06 | 13,06 | 10,02 | 10,85 | -12,17% | 38.503,00 |
| 02.12.2025 | 10,73 | 12,93 | 10,56 | 12,35 | 18,62% | 56.525,00 |
| 01.12.2025 | 10,39 | 10,72 | 10,30 | 10,41 | -1,14% | 4.777,00 |
| 28.11.2025 | 9,86 | 10,65 | 9,85 | 10,53 | 3,64% | 4.148,00 |
| 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% | 17.132,00 |
| 24.11.2025 | 9,15 | 9,45 | 8,91 | 9,24 | -0,65% | 4.029,00 |
| 20.11.2025 | 9,53 | 9,74 | 9,20 | 9,30 | -1,06% | 17.633,00 |
| 19.11.2025 | 9,76 | 9,86 | 9,06 | 9,40 | -2,54% | 14.292,00 |
| 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 | -2,02% | 32.872,00 |
| 13.11.2025 | 9,74 | 9,99 | 9,04 | 9,65 | -2,18% | 15.294,00 |
| 12.11.2025 | 10,11 | 10,11 | 9,38 | 9,86 | -1,70% | 36.096,00 |
| 11.11.2025 | 10,02 | 10,14 | 9,01 | 10,03 | -1,07% | 45.680,00 |
| 10.11.2025 | 9,79 | 14,36 | 9,79 | 10,14 | 4,11% | 119.071,00 |
| 07.11.2025 | 9,89 | 10,10 | 8,43 | 9,74 | -1,62% | 39.583,00 |
| 06.11.2025 | 10,89 | 10,89 | 9,63 | 9,90 | -8,67% | 11.569,00 |
| 05.11.2025 | 12,20 | 12,43 | 10,75 | 10,84 | -12,86% | 29.582,00 |
| 04.11.2025 | 11,16 | 13,69 | 10,84 | 12,44 | 6,78% | 29.611,00 |
| 03.11.2025 | 12,17 | 12,39 | 10,15 | 11,65 | -3,72% | 33.740,00 |
| 31.10.2025 | 16,49 | 16,49 | 11,37 | 12,10 | -26,76% | 53.795,00 |
| 30.10.2025 | 19,15 | 19,15 | 15,33 | 16,52 | -28,82% | 44.910,00 |
| 29.10.2025 | 28,08 | 28,08 | 22,84 | 23,21 | -20,24% | 56.755,00 |
| 28.10.2025 | 22,75 | 29,10 | 22,75 | 29,10 | 28,59% | 50.344,00 |
| 27.10.2025 | 20,30 | 23,96 | 19,23 | 22,63 | 3.247,63% | 52.323,00 |
| 24.10.2025 | 0,69 | 0,70 | 0,63 | 0,68 | -2,87% | 708.283,00 |
| 23.10.2025 | 0,61 | 0,71 | 0,59 | 0,70 | 17,17% | 1.534.119,00 |
| 22.10.2025 | 0,56 | 0,65 | 0,56 | 0,59 | 4,39% | 1.032.647,00 |
| 21.10.2025 | 0,61 | 0,61 | 0,46 | 0,57 | -8,23% | 2.231.780,00 |
| 20.10.2025 | 0,58 | 0,65 | 0,57 | 0,62 | 14,39% | 332.220,00 |
| 17.10.2025 | 0,55 | 0,58 | 0,53 | 0,54 | -1,63% | 154.534,00 |
| 16.10.2025 | 0,60 | 0,64 | 0,52 | 0,55 | -5,33% | 885.640,00 |
| 15.10.2025 | 0,58 | 0,60 | 0,55 | 0,58 | -0,17% | 143.651,00 |
| 14.10.2025 | 0,58 | 0,61 | 0,56 | 0,58 | 2,28% | 482.925,00 |
| 13.10.2025 | 0,56 | 0,57 | 0,53 | 0,57 | 5,56% | 145.498,00 |
| 10.10.2025 | 0,56 | 0,60 | 0,54 | 0,54 | -9,85% | 555.867,00 |
| 09.10.2025 | 0,55 | 0,62 | 0,54 | 0,60 | 6,96% | 482.345,00 |
| 08.10.2025 | 0,55 | 0,57 | 0,53 | 0,56 | 0,54% | 173.672,00 |
| 07.10.2025 | 0,55 | 0,57 | 0,54 | 0,56 | 0,36% | 126.644,00 |
| 06.10.2025 | 0,54 | 0,59 | 0,54 | 0,56 | 2,97% | 302.219,00 |
| 02.10.2025 | 0,53 | 0,55 | 0,51 | 0,54 | 1,70% | 356.249,00 |
| 01.10.2025 | 0,50 | 0,53 | 0,50 | 0,53 | 3,52% | 127.267,00 |
| 30.09.2025 | 0,52 | 0,52 | 0,50 | 0,51 | -0,19% | 190.516,00 |
| 29.09.2025 | 0,52 | 0,54 | 0,50 | 0,51 | -4,29% | 266.831,00 |
| 26.09.2025 | 0,51 | 0,56 | 0,49 | 0,54 | 8,94% | 449.031,00 |
| 25.09.2025 | 0,51 | 0,52 | 0,49 | 0,49 | -4,65% | 420.371,00 |
| 24.09.2025 | 0,52 | 0,56 | 0,50 | 0,52 | -3,91% | 708.865,00 |
| 23.09.2025 | 0,57 | 0,57 | 0,50 | 0,54 | -6,28% | 1.671.644,00 |
| 22.09.2025 | 0,61 | 1,16 | 0,54 | 0,57 | 10,19% | 46.752.306,00 |
| 19.09.2025 | 0,54 | 0,57 | 0,51 | 0,52 | -5,45% | 126.753,00 |
| 18.09.2025 | 0,56 | 0,60 | 0,54 | 0,55 | -5,17% | 223.231,00 |
| 17.09.2025 | 0,57 | 0,63 | 0,54 | 0,58 | -2,36% | 645.629,00 |