3,080$
3,88%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,88 | 3,17 | 2,84 | 3,08 | 3,88% | 23.730,00 |
| 01.04.2026 | 2,89 | 3,02 | 2,86 | 2,97 | 4,77% | 46.064,00 |
| 31.03.2026 | 2,79 | 3,01 | 2,79 | 2,83 | 5,20% | 34.618,00 |
| 30.03.2026 | 2,95 | 3,04 | 2,65 | 2,69 | -6,82% | 85.628,00 |
| 27.03.2026 | 3,06 | 3,10 | 2,88 | 2,89 | -7,17% | 59.529,00 |
| 26.03.2026 | 3,06 | 3,25 | 3,06 | 3,11 | 0,65% | 40.413,00 |
| 25.03.2026 | 3,25 | 3,25 | 3,06 | 3,09 | 1,31% | 27.918,00 |
| 24.03.2026 | 3,42 | 3,42 | 3,05 | 3,05 | -4,98% | 33.889,00 |
| 23.03.2026 | 3,13 | 3,25 | 3,09 | 3,21 | 2,56% | 18.010,00 |
| 20.03.2026 | 3,12 | 3,19 | 3,00 | 3,13 | 1,29% | 54.171,00 |
| 19.03.2026 | 3,15 | 3,17 | 3,08 | 3,09 | -2,83% | 16.437,00 |
| 18.03.2026 | 3,24 | 3,38 | 3,15 | 3,18 | -1,85% | 45.200,00 |
| 17.03.2026 | 3,20 | 3,30 | 3,15 | 3,24 | 0,93% | 16.835,00 |
| 16.03.2026 | 3,31 | 3,42 | 3,16 | 3,21 | 1,58% | 33.325,00 |
| 13.03.2026 | 3,42 | 3,74 | 3,15 | 3,16 | -9,46% | 56.627,00 |
| 12.03.2026 | 3,50 | 3,68 | 3,36 | 3,49 | -0,29% | 57.873,00 |
| 11.03.2026 | 3,58 | 3,66 | 3,38 | 3,50 | 3,55% | 66.543,00 |
| 10.03.2026 | 3,32 | 3,55 | 3,20 | 3,38 | 1,35% | 98.124,00 |
| 09.03.2026 | 3,29 | 3,48 | 3,21 | 3,34 | -0,74% | 75.478,00 |
| 06.03.2026 | 3,36 | 3,46 | 3,31 | 3,36 | -2,04% | 54.114,00 |
| 05.03.2026 | 3,33 | 3,44 | 3,30 | 3,43 | 3,94% | 20.042,00 |
| 04.03.2026 | 3,28 | 3,40 | 3,19 | 3,30 | 2,80% | 14.798,00 |
| 03.03.2026 | 3,44 | 3,44 | 3,13 | 3,21 | -7,76% | 49.777,00 |
| 02.03.2026 | 3,56 | 3,69 | 3,36 | 3,48 | -2,93% | 71.623,00 |
| 27.02.2026 | 3,70 | 4,25 | 3,43 | 3,59 | -3,37% | 230.669,00 |
| 26.02.2026 | 3,47 | 3,91 | 3,47 | 3,71 | 15,22% | 288.460,00 |
| 25.02.2026 | 3,01 | 3,46 | 3,01 | 3,22 | 7,33% | 54.841,00 |
| 24.02.2026 | 2,77 | 3,07 | 2,62 | 3,00 | -15,97% | 268.908,00 |
| 20.02.2026 | 3,27 | 3,72 | 3,27 | 3,57 | 11,21% | 104.836,00 |
| 19.02.2026 | 3,42 | 3,51 | 2,98 | 3,21 | -3,31% | 101.213,00 |
| 18.02.2026 | 3,55 | 3,55 | 3,30 | 3,32 | -1,92% | 11.711,00 |
| 17.02.2026 | 3,31 | 3,47 | 3,16 | 3,39 | 2,27% | 35.735,00 |
| 13.02.2026 | 3,14 | 3,59 | 3,14 | 3,31 | 5,75% | 43.915,00 |
| 12.02.2026 | 3,26 | 3,50 | 3,07 | 3,13 | -3,31% | 56.901,00 |
| 11.02.2026 | 3,81 | 3,86 | 2,94 | 3,24 | -14,59% | 228.667,00 |
| 10.02.2026 | 3,85 | 3,99 | 3,78 | 3,79 | -1,56% | 29.311,00 |
| 09.02.2026 | 3,98 | 4,07 | 3,80 | 3,85 | -5,41% | 46.544,00 |
| 06.02.2026 | 3,84 | 4,16 | 3,78 | 4,07 | 7,67% | 37.002,00 |
| 05.02.2026 | 3,83 | 4,12 | 3,66 | 3,78 | -3,32% | 57.480,00 |
| 04.02.2026 | 4,51 | 4,55 | 3,86 | 3,91 | -13,88% | 86.691,00 |
| 03.02.2026 | 5,25 | 5,45 | 4,50 | 4,54 | -12,52% | 235.047,00 |
| 02.02.2026 | 5,04 | 5,45 | 5,00 | 5,19 | 3,08% | 236.258,00 |
| 30.01.2026 | 4,82 | 5,10 | 4,63 | 5,04 | 2,97% | 117.358,00 |
| 29.01.2026 | 4,56 | 4,95 | 4,51 | 4,89 | 7,83% | 147.345,00 |
| 28.01.2026 | 4,43 | 4,73 | 4,34 | 4,54 | 1,45% | 116.702,00 |
| 27.01.2026 | 3,65 | 4,97 | 3,51 | 4,47 | 23,82% | 789.110,00 |
| 26.01.2026 | 3,94 | 3,96 | 3,61 | 3,61 | -9,98% | 58.355,00 |
| 22.01.2026 | 3,91 | 4,25 | 3,91 | 4,01 | 5,53% | 156.051,00 |
| 21.01.2026 | 3,74 | 3,95 | 3,70 | 3,80 | 1,33% | 66.021,00 |
| 20.01.2026 | 3,99 | 4,24 | 3,69 | 3,75 | -0,79% | 175.613,00 |
| 16.01.2026 | 3,34 | 3,78 | 3,34 | 3,78 | 17,03% | 139.805,00 |
| 15.01.2026 | 3,55 | 3,55 | 3,15 | 3,23 | -7,45% | 81.549,00 |
| 14.01.2026 | 3,67 | 3,92 | 3,45 | 3,49 | -5,68% | 50.010,00 |
| 13.01.2026 | 3,96 | 3,96 | 3,53 | 3,70 | -4,88% | 103.080,00 |
| 12.01.2026 | 3,53 | 4,57 | 3,53 | 3,89 | 11,14% | 322.330,00 |
| 09.01.2026 | 3,55 | 3,68 | 3,47 | 3,50 | 1,45% | 19.291,00 |
| 08.01.2026 | 3,43 | 3,54 | 3,35 | 3,45 | 0,29% | 32.038,00 |
| 07.01.2026 | 3,41 | 3,54 | 3,40 | 3,44 | 1,18% | 6.244,00 |
| 06.01.2026 | 3,51 | 3,66 | 3,33 | 3,40 | -2,30% | 36.285,00 |
| 05.01.2026 | 3,44 | 3,63 | 3,26 | 3,48 | 5,45% | 44.602,00 |
| 02.01.2026 | 3,03 | 3,40 | 2,83 | 3,30 | 6,80% | 34.512,00 |
| 31.12.2025 | 2,89 | 3,09 | 2,76 | 3,09 | 5,64% | 104.966,00 |
| 30.12.2025 | 2,92 | 3,03 | 2,80 | 2,93 | 0,86% | 81.532,00 |
| 29.12.2025 | 3,24 | 3,27 | 2,76 | 2,90 | -10,49% | 107.789,00 |
| 26.12.2025 | 3,20 | 3,31 | 3,15 | 3,24 | 2,21% | 16.114,00 |
| 24.12.2025 | 3,36 | 3,36 | 3,17 | 3,17 | -2,16% | 4.491,00 |
| 23.12.2025 | 3,09 | 3,24 | 3,00 | 3,24 | 5,19% | 29.649,00 |
| 22.12.2025 | 3,12 | 3,16 | 2,92 | 3,08 | -1,35% | 59.301,00 |
| 19.12.2025 | 3,31 | 3,31 | 3,06 | 3,12 | -5,68% | 122.248,00 |
| 18.12.2025 | 3,34 | 3,45 | 3,24 | 3,31 | 1,53% | 35.859,00 |
| 17.12.2025 | 3,50 | 3,50 | 3,26 | 3,26 | -8,43% | 37.230,00 |
| 16.12.2025 | 3,80 | 3,83 | 3,42 | 3,56 | -6,56% | 43.858,00 |
| 15.12.2025 | 4,25 | 4,25 | 3,81 | 3,81 | -9,29% | 53.959,00 |
| 12.12.2025 | 4,30 | 4,47 | 4,20 | 4,20 | -2,67% | 46.001,00 |
| 11.12.2025 | 4,30 | 4,50 | 4,15 | 4,32 | -1,48% | 62.792,00 |
| 10.12.2025 | 4,20 | 4,44 | 4,05 | 4,38 | 4,53% | 50.653,00 |
| 09.12.2025 | 4,18 | 4,29 | 4,10 | 4,19 | 0,48% | 10.733,00 |
| 08.12.2025 | 3,90 | 4,48 | 3,90 | 4,17 | 6,92% | 124.265,00 |
| 05.12.2025 | 3,65 | 4,05 | 3,62 | 3,90 | 7,59% | 90.015,00 |
| 04.12.2025 | 3,33 | 4,01 | 3,32 | 3,63 | 9,52% | 90.405,00 |
| 03.12.2025 | 3,45 | 3,50 | 3,06 | 3,31 | -2,65% | 363.445,00 |
| 02.12.2025 | 3,58 | 3,83 | 3,32 | 3,40 | -3,41% | 73.096,00 |
| 01.12.2025 | 3,83 | 3,95 | 3,51 | 3,52 | -6,13% | 56.265,00 |
| 28.11.2025 | 3,95 | 4,03 | 3,75 | 3,75 | -4,58% | 40.667,00 |
| 26.11.2025 | 3,90 | 4,06 | 3,74 | 3,93 | 1,03% | 25.801,00 |
| 25.11.2025 | 3,80 | 3,90 | 3,74 | 3,89 | 2,91% | 9.829,00 |
| 24.11.2025 | 3,63 | 3,79 | 3,63 | 3,78 | 2,16% | 35.810,00 |
| 20.11.2025 | 3,76 | 3,86 | 3,70 | 3,70 | -0,94% | 44.592,00 |
| 19.11.2025 | 3,72 | 3,95 | 3,62 | 3,74 | 0,40% | 41.551,00 |
| 18.11.2025 | 3,71 | 3,82 | 3,68 | 3,72 | 0,27% | 33.079,00 |
| 17.11.2025 | 4,02 | 4,11 | 3,70 | 3,71 | 2,20% | 83.209,00 |
| 13.11.2025 | 5,05 | 5,10 | 3,63 | 3,63 | -27,25% | 123.908,00 |
| 12.11.2025 | 4,70 | 5,04 | 4,09 | 4,99 | 8,24% | 199.524,00 |
| 11.11.2025 | 4,95 | 5,13 | 4,56 | 4,61 | -8,53% | 174.793,00 |
| 10.11.2025 | 4,99 | 5,11 | 4,91 | 5,04 | 0,00% | 25.746,00 |
| 07.11.2025 | 4,97 | 5,04 | 4,80 | 5,04 | -0,20% | 50.433,00 |
| 06.11.2025 | 4,93 | 5,05 | 4,86 | 5,05 | 2,43% | 24.325,00 |
| 05.11.2025 | 4,95 | 4,97 | 4,85 | 4,93 | 1,54% | 29.843,00 |
| 04.11.2025 | 5,12 | 5,26 | 4,67 | 4,86 | -5,54% | 67.152,00 |
| 03.11.2025 | 5,39 | 5,77 | 4,99 | 5,14 | -7,89% | 106.493,00 |