7,860$
3,56%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 7,41 | 7,88 | 7,41 | 7,86 | 3,56% | 21.548,00 |
| 16.10.2024 | 7,60 | 7,67 | 7,38 | 7,59 | 1,61% | 12.539,00 |
| 15.10.2024 | 7,75 | 7,75 | 7,47 | 7,47 | -3,61% | 17.374,00 |
| 14.10.2024 | 7,87 | 8,00 | 7,75 | 7,75 | -1,77% | 5.033,00 |
| 11.10.2024 | 7,85 | 8,04 | 7,85 | 7,89 | 0,64% | 4.936,00 |
| 10.10.2024 | 7,80 | 7,89 | 7,70 | 7,84 | 0,38% | 8.684,00 |
| 09.10.2024 | 7,77 | 7,98 | 7,72 | 7,81 | 0,51% | 19.536,00 |
| 08.10.2024 | 7,75 | 7,96 | 7,62 | 7,77 | 0,39% | 23.509,00 |
| 07.10.2024 | 7,91 | 8,00 | 7,68 | 7,74 | -2,40% | 29.152,00 |
| 04.10.2024 | 7,78 | 7,93 | 7,75 | 7,93 | 1,93% | 5.041,00 |
| 03.10.2024 | 7,97 | 8,26 | 7,76 | 7,78 | -1,39% | 21.110,00 |
| 02.10.2024 | 7,93 | 8,13 | 7,87 | 7,89 | -2,29% | 6.707,00 |
| 01.10.2024 | 8,16 | 8,32 | 7,89 | 8,08 | -1,52% | 15.265,00 |
| 30.09.2024 | 7,92 | 8,29 | 7,91 | 8,20 | 2,76% | 16.768,00 |
| 27.09.2024 | 8,19 | 8,29 | 7,88 | 7,98 | 0,00% | 21.538,00 |
| 26.09.2024 | 7,93 | 8,49 | 7,84 | 7,98 | 0,95% | 9.799,00 |
| 25.09.2024 | 7,96 | 7,99 | 7,68 | 7,91 | -1,56% | 5.590,00 |
| 24.09.2024 | 8,50 | 8,50 | 7,99 | 8,03 | -3,49% | 15.151,00 |
| 23.09.2024 | 8,74 | 8,85 | 8,12 | 8,32 | -3,82% | 17.626,00 |
| 20.09.2024 | 7,97 | 8,66 | 7,82 | 8,65 | 8,46% | 17.242,00 |
| 19.09.2024 | 7,97 | 8,14 | 7,84 | 7,98 | 1,98% | 4.875,00 |
| 18.09.2024 | 7,89 | 8,40 | 7,55 | 7,82 | 1,96% | 11.880,00 |
| 17.09.2024 | 7,70 | 7,83 | 7,48 | 7,67 | -0,39% | 14.542,00 |
| 16.09.2024 | 7,45 | 7,81 | 7,35 | 7,70 | 3,77% | 9.780,00 |
| 13.09.2024 | 7,30 | 7,70 | 7,30 | 7,42 | 0,13% | 14.903,00 |
| 12.09.2024 | 7,17 | 7,49 | 7,17 | 7,41 | 4,00% | 3.445,00 |
| 11.09.2024 | 7,03 | 7,45 | 7,03 | 7,13 | -0,49% | 6.703,00 |
| 10.09.2024 | 7,19 | 7,19 | 7,02 | 7,16 | 1,13% | 11.742,00 |
| 09.09.2024 | 7,34 | 7,45 | 6,89 | 7,08 | -3,54% | 25.195,00 |
| 06.09.2024 | 7,67 | 7,80 | 7,30 | 7,34 | -2,65% | 18.836,00 |
| 05.09.2024 | 7,82 | 7,82 | 7,49 | 7,54 | -1,05% | 11.501,00 |
| 04.09.2024 | 7,75 | 7,90 | 7,52 | 7,62 | 1,40% | 10.264,00 |
| 03.09.2024 | 7,42 | 7,95 | 7,42 | 7,52 | -4,63% | 14.369,00 |
| 30.08.2024 | 7,58 | 7,95 | 7,58 | 7,88 | 3,96% | 10.459,00 |
| 29.08.2024 | 7,47 | 7,78 | 7,40 | 7,58 | 0,66% | 10.722,00 |
| 28.08.2024 | 7,69 | 7,76 | 7,34 | 7,53 | -2,21% | 17.023,00 |
| 27.08.2024 | 7,90 | 7,98 | 7,61 | 7,70 | -4,35% | 16.775,00 |
| 26.08.2024 | 8,00 | 8,19 | 7,90 | 8,05 | -1,59% | 11.212,00 |
| 23.08.2024 | 8,49 | 8,49 | 7,91 | 8,18 | -3,08% | 15.404,00 |
| 22.08.2024 | 8,38 | 8,45 | 8,22 | 8,44 | -0,82% | 12.373,00 |
| 21.08.2024 | 7,89 | 8,51 | 7,89 | 8,51 | 6,64% | 18.853,00 |
| 20.08.2024 | 8,13 | 8,13 | 7,81 | 7,98 | -0,37% | 11.251,00 |
| 19.08.2024 | 8,00 | 8,22 | 7,91 | 8,01 | -0,99% | 11.853,00 |
| 16.08.2024 | 8,01 | 8,19 | 8,00 | 8,09 | -2,76% | 7.981,00 |
| 15.08.2024 | 8,30 | 8,60 | 8,10 | 8,32 | -0,72% | 23.071,00 |
| 14.08.2024 | 9,15 | 9,15 | 8,20 | 8,38 | -5,31% | 30.065,00 |
| 13.08.2024 | 8,74 | 9,15 | 8,53 | 8,85 | 0,91% | 29.424,00 |
| 12.08.2024 | 9,00 | 9,69 | 8,63 | 8,77 | -6,20% | 20.769,00 |
| 09.08.2024 | 9,04 | 9,58 | 8,06 | 9,35 | 3,43% | 52.703,00 |
| 08.08.2024 | 7,12 | 9,21 | 7,12 | 9,04 | 26,26% | 100.036,00 |
| 07.08.2024 | 7,31 | 8,00 | 7,06 | 7,16 | 1,99% | 35.258,00 |
| 06.08.2024 | 6,97 | 7,06 | 6,89 | 7,02 | -0,43% | 7.237,00 |
| 05.08.2024 | 7,00 | 7,39 | 6,81 | 7,05 | -0,98% | 12.543,00 |
| 02.08.2024 | 7,09 | 7,40 | 6,91 | 7,12 | -3,26% | 19.595,00 |
| 01.08.2024 | 7,49 | 7,75 | 7,30 | 7,36 | -1,87% | 11.281,00 |
| 31.07.2024 | 7,80 | 7,80 | 7,50 | 7,50 | -1,70% | 1.555,00 |
| 30.07.2024 | 7,23 | 7,67 | 7,22 | 7,63 | 4,81% | 22.981,00 |
| 29.07.2024 | 7,37 | 7,40 | 7,15 | 7,28 | 1,53% | 7.849,00 |
| 26.07.2024 | 7,28 | 7,35 | 7,05 | 7,17 | 0,56% | 5.937,00 |
| 25.07.2024 | 7,13 | 7,17 | 7,00 | 7,13 | 1,71% | 15.252,00 |
| 24.07.2024 | 7,18 | 7,29 | 7,01 | 7,01 | -5,27% | 7.327,00 |
| 23.07.2024 | 7,51 | 7,51 | 7,29 | 7,40 | -0,40% | 2.470,00 |
| 22.07.2024 | 7,68 | 7,68 | 7,38 | 7,43 | -1,85% | 5.948,00 |
| 19.07.2024 | 7,63 | 7,79 | 7,47 | 7,57 | -0,66% | 14.651,00 |
| 18.07.2024 | 7,93 | 8,10 | 7,62 | 7,62 | -4,75% | 7.816,00 |
| 17.07.2024 | 7,97 | 8,02 | 7,81 | 8,00 | 0,74% | 5.093,00 |
| 16.07.2024 | 7,99 | 8,20 | 7,81 | 7,94 | 0,39% | 16.142,00 |
| 15.07.2024 | 7,72 | 7,98 | 7,62 | 7,91 | 5,47% | 15.395,00 |
| 12.07.2024 | 7,76 | 7,80 | 7,50 | 7,50 | -3,47% | 11.521,00 |
| 11.07.2024 | 7,51 | 7,80 | 7,51 | 7,77 | 1,97% | 11.963,00 |
| 10.07.2024 | 7,23 | 7,63 | 7,04 | 7,62 | 4,38% | 7.662,00 |
| 09.07.2024 | 7,29 | 7,66 | 7,24 | 7,30 | -4,58% | 12.428,00 |
| 08.07.2024 | 6,88 | 7,65 | 6,75 | 7,65 | 9,60% | 34.451,00 |
| 05.07.2024 | 6,90 | 7,23 | 6,87 | 6,98 | 0,43% | 13.206,00 |
| 03.07.2024 | 6,65 | 7,04 | 6,55 | 6,95 | 5,14% | 13.418,00 |
| 02.07.2024 | 6,78 | 6,97 | 6,52 | 6,61 | -3,78% | 40.386,00 |
| 01.07.2024 | 7,05 | 7,05 | 6,70 | 6,87 | -2,69% | 10.435,00 |
| 28.06.2024 | 6,62 | 7,06 | 6,62 | 7,06 | 2,92% | 15.449,00 |
| 27.06.2024 | 6,74 | 7,02 | 6,74 | 6,86 | 1,63% | 7.325,00 |
| 26.06.2024 | 6,96 | 6,96 | 6,66 | 6,75 | 0,00% | 9.100,00 |
| 25.06.2024 | 7,00 | 7,00 | 6,69 | 6,75 | -4,80% | 37.472,00 |
| 24.06.2024 | 7,27 | 7,27 | 7,00 | 7,09 | 4,07% | 6.760,00 |
| 21.06.2024 | 6,96 | 7,02 | 6,80 | 6,81 | -3,36% | 11.276,00 |
| 20.06.2024 | 7,02 | 7,10 | 6,91 | 7,05 | -0,14% | 18.289,00 |
| 18.06.2024 | 7,21 | 7,49 | 7,06 | 7,06 | -2,62% | 36.686,00 |
| 17.06.2024 | 7,22 | 7,30 | 6,94 | 7,25 | -0,68% | 22.804,00 |
| 14.06.2024 | 7,28 | 7,50 | 7,27 | 7,30 | 0,55% | 13.211,00 |
| 13.06.2024 | 7,72 | 7,72 | 7,25 | 7,26 | -6,80% | 15.832,00 |
| 12.06.2024 | 7,40 | 8,00 | 7,16 | 7,79 | 10,03% | 46.576,00 |
| 11.06.2024 | 6,67 | 7,08 | 6,67 | 7,08 | 5,36% | 19.272,00 |
| 10.06.2024 | 6,81 | 6,98 | 6,71 | 6,72 | -2,33% | 16.936,00 |
| 07.06.2024 | 6,95 | 7,09 | 6,80 | 6,88 | -0,29% | 21.567,00 |
| 06.06.2024 | 7,00 | 7,03 | 6,80 | 6,90 | -1,71% | 27.430,00 |
| 05.06.2024 | 7,40 | 7,41 | 6,96 | 7,02 | -2,97% | 32.390,00 |
| 04.06.2024 | 7,21 | 7,40 | 6,71 | 7,24 | 0,56% | 25.909,00 |
| 03.06.2024 | 7,38 | 7,57 | 6,95 | 7,20 | -2,37% | 16.802,00 |
| 31.05.2024 | 7,79 | 7,86 | 7,30 | 7,37 | -4,66% | 24.405,00 |
| 30.05.2024 | 7,78 | 7,85 | 7,71 | 7,73 | 0,59% | 19.742,00 |
| 29.05.2024 | 7,51 | 7,90 | 7,44 | 7,69 | 0,07% | 17.002,00 |
| 28.05.2024 | 7,51 | 7,75 | 7,26 | 7,68 | 3,78% | 22.363,00 |