3,850$
-9,84%
Echtzeit-Aktienkurs iPower Inc
Bid:
Ask:
Aktienkurse zur iPower Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,19 | 4,19 | 3,80 | 3,85 | -9,84% | 167.832,00 |
| 28.05.2026 | 3,84 | 4,49 | 3,80 | 4,27 | 11,20% | 292.623,00 |
| 27.05.2026 | 3,86 | 4,00 | 3,77 | 3,84 | -1,54% | 74.673,00 |
| 26.05.2026 | 4,24 | 4,27 | 3,86 | 3,90 | -8,67% | 160.154,00 |
| 22.05.2026 | 4,15 | 4,58 | 3,93 | 4,27 | 747,22% | 239.668,00 |
| 21.05.2026 | 0,47 | 0,52 | 0,44 | 0,50 | -13,10% | 779.979,00 |
| 20.05.2026 | 0,53 | 0,60 | 0,52 | 0,58 | -27,04% | 1.133.124,00 |
| 19.05.2026 | 0,86 | 0,86 | 0,78 | 0,80 | -7,56% | 648.136,00 |
| 18.05.2026 | 0,86 | 0,93 | 0,81 | 0,86 | 2,99% | 488.271,00 |
| 15.05.2026 | 0,88 | 0,90 | 0,80 | 0,84 | -10,41% | 636.027,00 |
| 14.05.2026 | 0,79 | 0,97 | 0,77 | 0,93 | 14,22% | 2.138.912,00 |
| 13.05.2026 | 0,79 | 0,82 | 0,76 | 0,82 | 3,42% | 233.151,00 |
| 12.05.2026 | 0,78 | 0,80 | 0,76 | 0,79 | 4,50% | 224.414,00 |
| 11.05.2026 | 0,78 | 0,84 | 0,76 | 0,76 | -7,36% | 902.376,00 |
| 08.05.2026 | 0,82 | 0,83 | 0,76 | 0,82 | 0,87% | 376.580,00 |
| 07.05.2026 | 0,84 | 0,84 | 0,81 | 0,81 | -2,77% | 251.309,00 |
| 06.05.2026 | 0,84 | 0,97 | 0,80 | 0,83 | -1,07% | 1.216.255,00 |
| 05.05.2026 | 0,89 | 0,90 | 0,83 | 0,84 | -7,49% | 253.199,00 |
| 04.05.2026 | 0,92 | 0,92 | 0,86 | 0,91 | -1,09% | 313.467,00 |
| 01.05.2026 | 0,90 | 0,99 | 0,85 | 0,92 | 5,03% | 843.264,00 |
| 30.04.2026 | 0,93 | 0,96 | 0,83 | 0,87 | -8,10% | 350.064,00 |
| 29.04.2026 | 0,91 | 1,00 | 0,90 | 0,95 | 4,97% | 466.584,00 |
| 28.04.2026 | 0,97 | 0,97 | 0,88 | 0,91 | -8,02% | 374.274,00 |
| 27.04.2026 | 1,02 | 1,05 | 0,98 | 0,99 | -4,37% | 297.760,00 |
| 24.04.2026 | 1,04 | 1,05 | 0,99 | 1,03 | -3,74% | 462.514,00 |
| 23.04.2026 | 1,10 | 1,11 | 1,00 | 1,07 | -4,04% | 765.370,00 |
| 22.04.2026 | 1,05 | 1,23 | 0,99 | 1,12 | 11,50% | 1.977.523,00 |
| 21.04.2026 | 1,04 | 1,06 | 0,97 | 1,00 | -5,66% | 557.667,00 |
| 20.04.2026 | 1,12 | 1,12 | 1,02 | 1,06 | -7,02% | 1.114.020,00 |
| 17.04.2026 | 1,19 | 1,33 | 1,06 | 1,14 | 4,11% | 5.980.219,00 |
| 16.04.2026 | 1,12 | 1,14 | 1,06 | 1,10 | -3,10% | 1.228.014,00 |
| 15.04.2026 | 1,11 | 1,16 | 1,04 | 1,13 | -0,88% | 613.423,00 |
| 14.04.2026 | 1,03 | 1,24 | 1,03 | 1,14 | 6,54% | 1.792.486,00 |
| 13.04.2026 | 1,04 | 1,17 | 1,04 | 1,07 | -3,60% | 1.038.860,00 |
| 10.04.2026 | 1,12 | 1,13 | 1,05 | 1,11 | -1,77% | 590.573,00 |
| 09.04.2026 | 1,16 | 1,18 | 1,06 | 1,13 | -12,40% | 1.101.314,00 |
| 08.04.2026 | 1,33 | 1,47 | 1,26 | 1,29 | 1,57% | 25.407.096,00 |
| 07.04.2026 | 1,29 | 1,31 | 1,23 | 1,27 | -8,63% | 192.650,00 |
| 06.04.2026 | 1,30 | 1,42 | 1,22 | 1,39 | 2,96% | 291.748,00 |
| 02.04.2026 | 1,36 | 1,41 | 1,31 | 1,35 | -4,46% | 1.044.372,00 |
| 01.04.2026 | 1,49 | 1,55 | 1,35 | 1,41 | 0,21% | 4.120.429,00 |
| 31.03.2026 | 1,30 | 1,45 | 1,22 | 1,41 | 6,02% | 1.118.821,00 |
| 30.03.2026 | 1,41 | 1,41 | 1,31 | 1,33 | -4,04% | 24.971,00 |
| 27.03.2026 | 1,54 | 1,59 | 1,36 | 1,39 | -11,15% | 80.559,00 |
| 26.03.2026 | 1,53 | 1,59 | 1,52 | 1,56 | 1,96% | 100.473,00 |
| 25.03.2026 | 1,54 | 1,58 | 1,51 | 1,53 | -1,92% | 66.596,00 |
| 24.03.2026 | 1,57 | 1,85 | 1,50 | 1,56 | -0,32% | 328.551,00 |
| 23.03.2026 | 1,69 | 1,69 | 1,52 | 1,57 | -3,99% | 96.248,00 |
| 20.03.2026 | 1,65 | 1,73 | 1,62 | 1,63 | -1,81% | 71.048,00 |
| 19.03.2026 | 1,71 | 1,81 | 1,60 | 1,66 | -2,92% | 220.640,00 |
| 18.03.2026 | 1,84 | 1,84 | 1,67 | 1,71 | -7,07% | 75.118,00 |
| 17.03.2026 | 1,80 | 1,98 | 1,80 | 1,84 | -2,13% | 61.288,00 |
| 16.03.2026 | 1,92 | 1,94 | 1,76 | 1,88 | -2,08% | 93.650,00 |
| 13.03.2026 | 1,84 | 1,94 | 1,83 | 1,92 | 3,78% | 77.401,00 |
| 12.03.2026 | 2,02 | 2,09 | 1,85 | 1,85 | -15,91% | 290.769,00 |
| 11.03.2026 | 2,14 | 2,30 | 2,05 | 2,20 | 2,33% | 105.179,00 |
| 10.03.2026 | 2,07 | 2,26 | 2,00 | 2,15 | 3,86% | 66.395,00 |
| 09.03.2026 | 2,00 | 2,07 | 2,00 | 2,07 | 0,98% | 19.963,00 |
| 06.03.2026 | 2,07 | 2,11 | 1,97 | 2,05 | 0,00% | 32.396,00 |
| 05.03.2026 | 2,01 | 2,10 | 1,98 | 2,05 | 1,99% | 40.833,00 |
| 04.03.2026 | 2,04 | 2,20 | 1,98 | 2,01 | -2,90% | 63.519,00 |
| 03.03.2026 | 2,07 | 2,12 | 1,92 | 2,07 | -0,24% | 63.357,00 |
| 02.03.2026 | 1,90 | 2,12 | 1,76 | 2,08 | 8,64% | 60.891,00 |
| 27.02.2026 | 2,16 | 2,16 | 1,90 | 1,91 | -11,00% | 114.972,00 |
| 26.02.2026 | 2,04 | 2,20 | 2,00 | 2,15 | 7,30% | 108.834,00 |
| 25.02.2026 | 2,26 | 2,34 | 2,00 | 2,00 | -11,11% | 102.968,00 |
| 24.02.2026 | 2,20 | 2,29 | 1,97 | 2,25 | 2,17% | 138.036,00 |
| 23.02.2026 | 2,85 | 2,85 | 2,09 | 2,20 | -32,24% | 471.271,00 |
| 20.02.2026 | 3,44 | 3,49 | 3,20 | 3,25 | -3,27% | 62.510,00 |
| 19.02.2026 | 3,67 | 3,67 | 3,32 | 3,36 | -5,62% | 35.742,00 |
| 18.02.2026 | 3,41 | 3,64 | 3,32 | 3,56 | 5,64% | 60.729,00 |
| 17.02.2026 | 3,61 | 3,63 | 3,30 | 3,37 | -5,34% | 75.907,00 |
| 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 |