1,290$
16,22%
Echtzeit-Aktienkurs Ispire Technology Inc
Bid:
Ask:
Aktienkurse zur Ispire Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,11 | 1,30 | 1,04 | 1,29 | 16,22% | 193.820,00 |
| 07.07.2026 | 1,17 | 1,23 | 1,01 | 1,11 | 0,45% | 224.833,00 |
| 06.07.2026 | 1,22 | 1,22 | 1,08 | 1,11 | -10,16% | 113.028,00 |
| 02.07.2026 | 1,16 | 1,27 | 1,11 | 1,23 | 5,58% | 112.491,00 |
| 01.07.2026 | 1,13 | 1,21 | 1,07 | 1,17 | 4,02% | 122.561,00 |
| 30.06.2026 | 1,23 | 1,24 | 1,07 | 1,12 | -7,44% | 343.319,00 |
| 29.06.2026 | 1,55 | 1,61 | 1,20 | 1,21 | -19,33% | 312.879,00 |
| 26.06.2026 | 1,66 | 1,82 | 1,50 | 1,50 | -7,41% | 1.798.659,00 |
| 25.06.2026 | 1,85 | 1,85 | 1,62 | 1,62 | -11,48% | 101.426,00 |
| 24.06.2026 | 1,96 | 2,04 | 1,81 | 1,83 | -6,63% | 94.994,00 |
| 23.06.2026 | 1,85 | 1,98 | 1,71 | 1,96 | 4,81% | 88.526,00 |
| 22.06.2026 | 1,98 | 1,98 | 1,84 | 1,87 | -5,56% | 58.045,00 |
| 18.06.2026 | 1,85 | 2,02 | 1,83 | 1,98 | 6,45% | 198.212,00 |
| 17.06.2026 | 1,66 | 1,88 | 1,60 | 1,86 | 12,05% | 182.827,00 |
| 16.06.2026 | 1,58 | 1,69 | 1,50 | 1,66 | 5,73% | 133.596,00 |
| 15.06.2026 | 1,63 | 1,70 | 1,57 | 1,57 | -2,67% | 129.877,00 |
| 12.06.2026 | 1,72 | 1,80 | 1,53 | 1,61 | -6,22% | 60.950,00 |
| 11.06.2026 | 1,72 | 1,87 | 1,64 | 1,72 | 0,58% | 112.369,00 |
| 10.06.2026 | 1,79 | 1,82 | 1,66 | 1,71 | -3,12% | 91.467,00 |
| 09.06.2026 | 1,72 | 1,80 | 1,68 | 1,77 | 2,62% | 60.595,00 |
| 08.06.2026 | 1,69 | 1,74 | 1,65 | 1,72 | 1,18% | 54.621,00 |
| 05.06.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 2,41% | 88.931,00 |
| 04.06.2026 | 1,67 | 1,70 | 1,62 | 1,66 | 2,79% | 45.596,00 |
| 03.06.2026 | 1,70 | 1,73 | 1,60 | 1,62 | -7,45% | 107.604,00 |
| 02.06.2026 | 1,79 | 1,80 | 1,71 | 1,75 | -2,51% | 75.206,00 |
| 01.06.2026 | 1,80 | 1,82 | 1,71 | 1,79 | -1,65% | 114.914,00 |
| 29.05.2026 | 1,76 | 1,89 | 1,67 | 1,82 | 1,68% | 102.817,00 |
| 28.05.2026 | 1,86 | 1,89 | 1,71 | 1,79 | -4,02% | 107.236,00 |
| 27.05.2026 | 1,98 | 2,03 | 1,66 | 1,87 | -4,85% | 174.592,00 |
| 26.05.2026 | 1,80 | 1,98 | 1,80 | 1,96 | 8,59% | 195.813,00 |
| 22.05.2026 | 1,96 | 2,01 | 1,76 | 1,81 | -7,91% | 87.964,00 |
| 21.05.2026 | 2,08 | 2,10 | 1,91 | 1,96 | -7,11% | 72.240,00 |
| 20.05.2026 | 2,27 | 2,45 | 2,02 | 2,11 | -1,86% | 391.573,00 |
| 19.05.2026 | 1,59 | 2,30 | 1,57 | 2,15 | 32,72% | 789.441,00 |
| 18.05.2026 | 1,68 | 1,72 | 1,45 | 1,62 | -4,71% | 31.993,00 |
| 15.05.2026 | 1,70 | 1,70 | 1,50 | 1,70 | -1,73% | 32.843,00 |
| 14.05.2026 | 1,74 | 1,74 | 1,65 | 1,73 | 0,58% | 34.140,00 |
| 13.05.2026 | 1,68 | 1,77 | 1,66 | 1,72 | 1,18% | 46.864,00 |
| 12.05.2026 | 1,70 | 1,72 | 1,51 | 1,70 | 3,66% | 53.104,00 |
| 11.05.2026 | 1,75 | 1,77 | 1,62 | 1,64 | -5,91% | 33.849,00 |
| 08.05.2026 | 1,85 | 1,91 | 1,72 | 1,74 | -5,78% | 72.142,00 |
| 07.05.2026 | 1,46 | 1,92 | 1,46 | 1,85 | 8,82% | 164.384,00 |
| 06.05.2026 | 1,47 | 1,74 | 1,44 | 1,70 | 18,06% | 185.283,00 |
| 05.05.2026 | 1,38 | 1,45 | 1,33 | 1,44 | 8,27% | 80.758,00 |
| 04.05.2026 | 1,40 | 1,40 | 1,32 | 1,33 | -3,62% | 54.271,00 |
| 01.05.2026 | 1,37 | 1,54 | 1,35 | 1,38 | 0,00% | 36.694,00 |
| 30.04.2026 | 1,33 | 1,39 | 1,29 | 1,38 | 4,55% | 53.413,00 |
| 29.04.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -7,04% | 47.377,00 |
| 28.04.2026 | 1,39 | 1,47 | 1,34 | 1,42 | 2,53% | 40.143,00 |
| 27.04.2026 | 1,50 | 1,50 | 1,31 | 1,39 | 1,09% | 105.778,00 |
| 24.04.2026 | 1,57 | 1,64 | 1,19 | 1,37 | -13,29% | 224.907,00 |
| 23.04.2026 | 1,78 | 1,78 | 1,51 | 1,58 | -9,20% | 100.098,00 |
| 22.04.2026 | 1,67 | 1,77 | 1,66 | 1,74 | 4,82% | 55.656,00 |
| 21.04.2026 | 1,81 | 1,82 | 1,58 | 1,66 | -2,92% | 98.030,00 |
| 20.04.2026 | 1,87 | 1,88 | 1,70 | 1,71 | -8,06% | 62.089,00 |
| 17.04.2026 | 1,95 | 1,95 | 1,83 | 1,86 | -1,59% | 29.936,00 |
| 16.04.2026 | 1,86 | 1,89 | 1,77 | 1,89 | 1,61% | 48.590,00 |
| 15.04.2026 | 1,98 | 1,98 | 1,84 | 1,86 | -2,62% | 71.958,00 |
| 14.04.2026 | 1,93 | 1,93 | 1,79 | 1,91 | 1,06% | 39.866,00 |
| 13.04.2026 | 1,75 | 1,93 | 1,73 | 1,89 | 8,00% | 40.923,00 |
| 10.04.2026 | 1,85 | 1,85 | 1,70 | 1,75 | -0,57% | 42.280,00 |
| 09.04.2026 | 1,80 | 1,80 | 1,74 | 1,76 | -3,83% | 28.436,00 |
| 08.04.2026 | 1,79 | 1,87 | 1,76 | 1,83 | 5,78% | 42.007,00 |
| 07.04.2026 | 1,80 | 1,82 | 1,69 | 1,73 | -5,46% | 30.854,00 |
| 06.04.2026 | 1,76 | 1,84 | 1,67 | 1,83 | 7,02% | 42.635,00 |
| 02.04.2026 | 1,66 | 1,80 | 1,66 | 1,71 | -1,16% | 56.280,00 |
| 01.04.2026 | 1,85 | 2,04 | 1,67 | 1,73 | -5,72% | 55.644,00 |
| 31.03.2026 | 1,89 | 1,95 | 1,77 | 1,84 | -2,39% | 45.877,00 |
| 30.03.2026 | 1,72 | 1,94 | 1,70 | 1,88 | 3,30% | 120.415,00 |
| 27.03.2026 | 1,86 | 1,91 | 1,79 | 1,82 | -3,19% | 48.443,00 |
| 26.03.2026 | 1,73 | 1,92 | 1,71 | 1,88 | 8,67% | 105.553,00 |
| 25.03.2026 | 1,73 | 1,84 | 1,67 | 1,73 | -0,57% | 84.594,00 |
| 24.03.2026 | 1,77 | 1,86 | 1,71 | 1,74 | -0,57% | 41.734,00 |
| 23.03.2026 | 1,78 | 1,80 | 1,68 | 1,75 | -0,57% | 128.221,00 |
| 20.03.2026 | 1,84 | 1,95 | 1,73 | 1,76 | -4,61% | 93.110,00 |
| 19.03.2026 | 1,94 | 1,98 | 1,79 | 1,85 | -7,29% | 161.552,00 |
| 18.03.2026 | 2,33 | 2,64 | 1,95 | 1,99 | -13,48% | 386.817,00 |
| 17.03.2026 | 1,76 | 2,39 | 1,73 | 2,30 | 32,56% | 1.116.638,00 |
| 16.03.2026 | 1,76 | 1,90 | 1,67 | 1,74 | 4,20% | 90.359,00 |
| 13.03.2026 | 1,85 | 1,87 | 1,63 | 1,67 | -9,26% | 105.462,00 |
| 12.03.2026 | 1,94 | 2,05 | 1,83 | 1,84 | -5,41% | 83.819,00 |
| 11.03.2026 | 2,21 | 2,54 | 1,88 | 1,94 | -12,02% | 349.743,00 |
| 10.03.2026 | 2,42 | 2,59 | 2,20 | 2,21 | -10,00% | 39.487,00 |
| 09.03.2026 | 2,31 | 2,59 | 2,21 | 2,45 | 0,00% | 159.165,00 |
| 06.03.2026 | 1,88 | 2,83 | 1,88 | 2,45 | 28,27% | 469.515,00 |
| 05.03.2026 | 2,16 | 2,17 | 1,82 | 1,91 | -1,55% | 94.617,00 |
| 04.03.2026 | 2,22 | 2,33 | 1,82 | 1,94 | -12,61% | 72.046,00 |
| 03.03.2026 | 2,30 | 2,50 | 2,08 | 2,22 | -4,31% | 65.728,00 |
| 02.03.2026 | 2,32 | 2,49 | 2,30 | 2,32 | -2,52% | 41.385,00 |
| 27.02.2026 | 2,32 | 2,51 | 2,24 | 2,38 | -0,42% | 44.635,00 |
| 26.02.2026 | 2,39 | 2,46 | 2,33 | 2,39 | 0,00% | 32.761,00 |
| 25.02.2026 | 2,15 | 2,41 | 2,15 | 2,39 | 12,74% | 48.882,00 |
| 24.02.2026 | 2,45 | 2,49 | 2,08 | 2,12 | -13,47% | 56.118,00 |
| 23.02.2026 | 2,27 | 2,67 | 2,27 | 2,45 | 7,93% | 103.082,00 |
| 20.02.2026 | 2,53 | 2,59 | 2,26 | 2,27 | -10,28% | 63.926,00 |
| 19.02.2026 | 2,80 | 2,80 | 2,50 | 2,53 | -8,00% | 44.022,00 |
| 18.02.2026 | 3,01 | 3,29 | 2,71 | 2,75 | -8,64% | 41.675,00 |
| 17.02.2026 | 3,22 | 3,45 | 3,01 | 3,01 | -6,81% | 162.960,00 |
| 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 |