3,230$
-1,82%
Echtzeit-Aktienkurs Ispire Technology Inc
Bid:
Ask:
Aktienkurse zur Ispire Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,17 | 3,31 | 3,16 | 3,23 | -1,82% | 15.489,00 |
| 12.02.2026 | 3,53 | 3,55 | 3,25 | 3,29 | -6,00% | 48.103,00 |
| 11.02.2026 | 3,49 | 3,54 | 3,30 | 3,50 | 0,29% | 42.316,00 |
| 10.02.2026 | 3,29 | 3,68 | 3,29 | 3,49 | 6,40% | 43.356,00 |
| 09.02.2026 | 3,36 | 3,36 | 3,07 | 3,28 | -2,09% | 66.019,00 |
| 06.02.2026 | 3,00 | 3,52 | 2,98 | 3,35 | 9,48% | 64.386,00 |
| 05.02.2026 | 3,18 | 3,26 | 3,00 | 3,06 | -4,67% | 37.885,00 |
| 04.02.2026 | 3,53 | 3,57 | 3,16 | 3,21 | -9,07% | 69.178,00 |
| 03.02.2026 | 3,64 | 3,73 | 3,38 | 3,53 | -2,49% | 37.511,00 |
| 02.02.2026 | 3,71 | 3,84 | 3,28 | 3,62 | -1,63% | 157.455,00 |
| 30.01.2026 | 3,46 | 3,87 | 3,44 | 3,68 | 6,36% | 193.573,00 |
| 29.01.2026 | 3,21 | 3,49 | 3,13 | 3,46 | 9,15% | 71.012,00 |
| 28.01.2026 | 3,09 | 3,21 | 3,09 | 3,17 | 1,28% | 27.028,00 |
| 27.01.2026 | 2,97 | 3,13 | 2,93 | 3,13 | 6,10% | 31.853,00 |
| 26.01.2026 | 3,10 | 3,10 | 2,92 | 2,95 | -3,28% | 20.767,00 |
| 22.01.2026 | 3,35 | 3,35 | 2,92 | 3,05 | -8,68% | 79.916,00 |
| 21.01.2026 | 3,13 | 3,35 | 3,03 | 3,34 | 6,71% | 96.395,00 |
| 20.01.2026 | 2,78 | 3,20 | 2,68 | 3,13 | 9,06% | 56.527,00 |
| 16.01.2026 | 2,92 | 3,30 | 2,80 | 2,87 | -2,38% | 85.121,00 |
| 15.01.2026 | 2,76 | 3,25 | 2,75 | 2,94 | 8,49% | 119.217,00 |
| 14.01.2026 | 2,74 | 2,81 | 2,61 | 2,71 | -2,17% | 30.592,00 |
| 13.01.2026 | 2,52 | 2,77 | 2,42 | 2,77 | 9,92% | 42.168,00 |
| 12.01.2026 | 2,45 | 2,56 | 2,45 | 2,52 | 1,20% | 9.593,00 |
| 09.01.2026 | 2,54 | 2,60 | 2,41 | 2,49 | -1,58% | 27.948,00 |
| 08.01.2026 | 2,39 | 2,61 | 2,38 | 2,53 | 4,98% | 30.012,00 |
| 07.01.2026 | 2,72 | 2,72 | 2,40 | 2,41 | -7,31% | 30.188,00 |
| 06.01.2026 | 2,82 | 2,92 | 2,58 | 2,60 | -9,41% | 25.594,00 |
| 05.01.2026 | 2,86 | 2,93 | 2,71 | 2,87 | 0,35% | 21.005,00 |
| 02.01.2026 | 2,76 | 2,87 | 2,71 | 2,86 | 2,14% | 16.591,00 |
| 31.12.2025 | 2,79 | 2,82 | 2,71 | 2,80 | 1,08% | 9.086,00 |
| 30.12.2025 | 2,87 | 2,92 | 2,70 | 2,77 | -3,48% | 16.373,00 |
| 29.12.2025 | 2,85 | 2,89 | 2,64 | 2,87 | 0,70% | 39.741,00 |
| 26.12.2025 | 2,63 | 2,86 | 2,59 | 2,85 | 9,62% | 34.803,00 |
| 24.12.2025 | 2,75 | 2,77 | 2,57 | 2,60 | -3,70% | 11.440,00 |
| 23.12.2025 | 2,85 | 2,85 | 2,68 | 2,70 | -6,57% | 17.757,00 |
| 22.12.2025 | 2,91 | 2,94 | 2,81 | 2,89 | -0,86% | 22.090,00 |
| 19.12.2025 | 2,88 | 2,94 | 2,78 | 2,92 | -0,85% | 79.163,00 |
| 18.12.2025 | 2,91 | 2,97 | 2,91 | 2,94 | -0,34% | 59.428,00 |
| 17.12.2025 | 2,81 | 2,95 | 2,75 | 2,95 | 4,61% | 47.733,00 |
| 16.12.2025 | 2,71 | 2,83 | 2,59 | 2,82 | 2,92% | 41.171,00 |
| 15.12.2025 | 2,64 | 2,74 | 2,59 | 2,74 | 4,58% | 49.760,00 |
| 12.12.2025 | 2,54 | 2,68 | 2,47 | 2,62 | 3,97% | 53.574,00 |
| 11.12.2025 | 2,52 | 2,55 | 2,37 | 2,52 | 1,20% | 26.377,00 |
| 10.12.2025 | 2,39 | 2,55 | 2,39 | 2,49 | 4,18% | 45.231,00 |
| 09.12.2025 | 2,11 | 2,42 | 2,09 | 2,39 | 13,27% | 41.124,00 |
| 08.12.2025 | 2,30 | 2,49 | 2,03 | 2,11 | -8,26% | 44.704,00 |
| 05.12.2025 | 2,51 | 2,55 | 2,28 | 2,30 | -8,00% | 46.820,00 |
| 04.12.2025 | 2,61 | 2,67 | 2,26 | 2,50 | -5,66% | 44.609,00 |
| 03.12.2025 | 2,48 | 2,66 | 2,42 | 2,65 | 6,00% | 33.198,00 |
| 02.12.2025 | 2,46 | 2,53 | 2,39 | 2,50 | 2,04% | 20.943,00 |
| 01.12.2025 | 2,41 | 2,48 | 2,32 | 2,45 | 0,41% | 40.263,00 |
| 28.11.2025 | 2,45 | 2,47 | 2,37 | 2,44 | -0,41% | 16.880,00 |
| 26.11.2025 | 2,35 | 2,50 | 2,31 | 2,45 | 2,94% | 37.762,00 |
| 25.11.2025 | 2,31 | 2,39 | 2,22 | 2,38 | 5,08% | 39.143,00 |
| 24.11.2025 | 2,20 | 2,38 | 2,15 | 2,27 | 20,80% | 33.529,00 |
| 20.11.2025 | 2,14 | 2,21 | 1,85 | 1,88 | -11,56% | 44.566,00 |
| 19.11.2025 | 2,02 | 2,13 | 1,94 | 2,12 | 3,41% | 25.907,00 |
| 18.11.2025 | 2,05 | 2,09 | 2,00 | 2,05 | 0,00% | 20.990,00 |
| 17.11.2025 | 1,99 | 2,07 | 1,94 | 2,05 | 5,67% | 34.740,00 |
| 13.11.2025 | 1,74 | 1,98 | 1,61 | 1,94 | 17,93% | 67.597,00 |
| 12.11.2025 | 1,62 | 1,71 | 1,58 | 1,65 | 1,54% | 22.905,00 |
| 11.11.2025 | 1,58 | 1,68 | 1,58 | 1,62 | 0,00% | 17.842,00 |
| 10.11.2025 | 1,49 | 1,62 | 1,44 | 1,62 | 8,36% | 45.539,00 |
| 07.11.2025 | 1,62 | 1,73 | 1,49 | 1,50 | -8,56% | 88.569,00 |
| 06.11.2025 | 1,77 | 1,99 | 1,62 | 1,64 | -10,16% | 34.815,00 |
| 05.11.2025 | 1,65 | 1,87 | 1,65 | 1,82 | 7,69% | 68.519,00 |
| 04.11.2025 | 1,69 | 1,84 | 1,65 | 1,69 | -1,40% | 37.736,00 |
| 03.11.2025 | 1,88 | 2,00 | 1,70 | 1,71 | -8,34% | 62.883,00 |
| 31.10.2025 | 2,06 | 2,14 | 1,87 | 1,87 | -7,15% | 50.086,00 |
| 30.10.2025 | 2,21 | 2,40 | 2,01 | 2,01 | -11,28% | 38.862,00 |
| 29.10.2025 | 2,10 | 2,32 | 2,10 | 2,27 | 7,58% | 62.890,00 |
| 28.10.2025 | 2,20 | 2,21 | 2,11 | 2,11 | -4,09% | 32.369,00 |
| 27.10.2025 | 2,37 | 2,37 | 2,20 | 2,20 | -7,17% | 17.358,00 |
| 24.10.2025 | 2,46 | 2,46 | 2,32 | 2,37 | -2,07% | 15.488,00 |
| 23.10.2025 | 2,40 | 2,48 | 2,31 | 2,42 | 2,11% | 20.375,00 |
| 22.10.2025 | 2,43 | 2,49 | 2,35 | 2,37 | -3,66% | 63.673,00 |
| 21.10.2025 | 2,47 | 2,53 | 2,31 | 2,46 | 1,65% | 33.437,00 |
| 20.10.2025 | 2,45 | 2,65 | 2,38 | 2,42 | -0,41% | 35.310,00 |
| 17.10.2025 | 2,33 | 2,51 | 2,33 | 2,43 | -0,41% | 29.817,00 |
| 16.10.2025 | 2,32 | 2,52 | 2,32 | 2,44 | 2,09% | 36.880,00 |
| 15.10.2025 | 2,37 | 2,41 | 2,33 | 2,39 | 3,02% | 69.511,00 |
| 14.10.2025 | 2,10 | 2,40 | 2,10 | 2,32 | 8,92% | 67.089,00 |
| 13.10.2025 | 2,24 | 2,31 | 2,06 | 2,13 | -3,62% | 51.639,00 |
| 10.10.2025 | 2,39 | 2,39 | 2,21 | 2,21 | -8,68% | 30.944,00 |
| 09.10.2025 | 2,30 | 2,45 | 2,30 | 2,42 | 5,22% | 40.373,00 |
| 08.10.2025 | 2,34 | 2,41 | 2,25 | 2,30 | -0,43% | 58.287,00 |
| 07.10.2025 | 2,52 | 2,65 | 2,30 | 2,31 | -8,33% | 54.249,00 |
| 06.10.2025 | 2,50 | 2,65 | 2,50 | 2,52 | 3,28% | 33.808,00 |
| 02.10.2025 | 2,57 | 2,65 | 2,42 | 2,44 | -5,06% | 70.963,00 |
| 01.10.2025 | 2,55 | 2,84 | 2,50 | 2,57 | -0,39% | 24.872,00 |
| 30.09.2025 | 2,57 | 2,60 | 2,51 | 2,58 | 0,39% | 58.774,00 |
| 29.09.2025 | 2,65 | 2,71 | 2,49 | 2,57 | -2,65% | 57.893,00 |
| 26.09.2025 | 2,61 | 2,69 | 2,56 | 2,64 | 1,93% | 28.399,00 |
| 25.09.2025 | 2,67 | 2,87 | 2,55 | 2,59 | -4,07% | 72.647,00 |
| 24.09.2025 | 2,75 | 2,90 | 2,65 | 2,70 | 0,00% | 36.682,00 |
| 23.09.2025 | 2,65 | 2,72 | 2,63 | 2,70 | 3,05% | 42.874,00 |
| 22.09.2025 | 2,83 | 2,83 | 2,58 | 2,62 | -5,76% | 70.444,00 |
| 19.09.2025 | 3,15 | 3,15 | 2,78 | 2,78 | -12,03% | 126.274,00 |
| 18.09.2025 | 3,22 | 3,25 | 3,00 | 3,16 | 0,00% | 61.407,00 |
| 17.09.2025 | 3,27 | 3,32 | 3,14 | 3,16 | -2,77% | 32.274,00 |