1,480$
4,23%
Echtzeit-Aktienkurs Ispire Technology
Bid:
Ask:
Aktienkurse zur Ispire Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,43 | 1,50 | 1,38 | 1,48 | 4,23% | 65.687,00 |
| 08.09.2026 | 1,64 | 1,64 | 1,42 | 1,42 | -7,79% | 12.781,00 |
| 04.09.2026 | 1,54 | 1,56 | 1,49 | 1,54 | -1,91% | 6.000,00 |
| 03.09.2026 | 1,45 | 1,61 | 1,45 | 1,57 | -0,32% | 22.522,00 |
| 02.09.2026 | 1,45 | 1,58 | 1,43 | 1,58 | 9,38% | 14.734,00 |
| 01.09.2026 | 1,46 | 1,50 | 1,41 | 1,44 | -2,04% | 7.845,00 |
| 31.08.2026 | 1,43 | 1,55 | 1,41 | 1,47 | 3,52% | 13.024,00 |
| 28.08.2026 | 1,42 | 1,44 | 1,42 | 1,42 | 3,65% | 3.249,00 |
| 27.08.2026 | 1,47 | 1,55 | 1,37 | 1,37 | -7,74% | 14.718,00 |
| 26.08.2026 | 1,50 | 1,67 | 1,46 | 1,49 | 1,02% | 18.770,00 |
| 25.08.2026 | 1,38 | 1,51 | 1,38 | 1,47 | 4,63% | 14.803,00 |
| 24.08.2026 | 1,47 | 1,47 | 1,35 | 1,41 | -5,70% | 22.948,00 |
| 21.08.2026 | 1,51 | 1,54 | 1,47 | 1,49 | -2,61% | 14.159,00 |
| 20.08.2026 | 1,51 | 1,56 | 1,50 | 1,53 | 2,00% | 17.650,00 |
| 19.08.2026 | 1,56 | 1,58 | 1,50 | 1,50 | -2,60% | 14.503,00 |
| 18.08.2026 | 1,68 | 1,68 | 1,49 | 1,54 | -1,91% | 22.154,00 |
| 17.08.2026 | 1,55 | 1,74 | 1,53 | 1,57 | 1,29% | 17.741,00 |
| 14.08.2026 | 1,59 | 1,65 | 1,55 | 1,55 | -2,52% | 12.558,00 |
| 13.08.2026 | 1,70 | 1,72 | 1,57 | 1,59 | -7,83% | 11.759,00 |
| 12.08.2026 | 1,73 | 1,73 | 1,65 | 1,73 | 0,88% | 5.007,00 |
| 11.08.2026 | 1,66 | 1,73 | 1,65 | 1,71 | 1,79% | 13.334,00 |
| 10.08.2026 | 1,72 | 1,75 | 1,66 | 1,68 | -1,75% | 12.245,00 |
| 07.08.2026 | 1,68 | 1,79 | 1,65 | 1,71 | -1,16% | 16.926,00 |
| 06.08.2026 | 1,89 | 1,89 | 1,61 | 1,73 | 5,68% | 42.906,00 |
| 05.08.2026 | 1,58 | 1,88 | 1,53 | 1,64 | 3,61% | 68.314,00 |
| 04.08.2026 | 1,57 | 1,60 | 1,51 | 1,58 | -1,86% | 27.579,00 |
| 03.08.2026 | 1,46 | 1,61 | 1,34 | 1,61 | 11,03% | 48.667,00 |
| 31.07.2026 | 1,42 | 1,63 | 1,37 | 1,45 | 2,84% | 20.173,00 |
| 30.07.2026 | 1,46 | 1,50 | 1,40 | 1,41 | -6,00% | 16.778,00 |
| 29.07.2026 | 1,59 | 1,64 | 1,49 | 1,50 | -6,89% | 12.600,00 |
| 28.07.2026 | 1,62 | 1,66 | 1,55 | 1,61 | 1,32% | 17.648,00 |
| 27.07.2026 | 1,66 | 1,66 | 1,55 | 1,59 | 1,92% | 18.581,00 |
| 24.07.2026 | 1,57 | 1,68 | 1,54 | 1,56 | -0,64% | 29.790,00 |
| 23.07.2026 | 1,61 | 1,74 | 1,57 | 1,57 | -5,42% | 13.215,00 |
| 22.07.2026 | 1,74 | 1,77 | 1,59 | 1,66 | -2,35% | 48.286,00 |
| 21.07.2026 | 1,65 | 1,78 | 1,55 | 1,70 | 2,41% | 62.174,00 |
| 20.07.2026 | 1,91 | 1,91 | 1,65 | 1,66 | -5,14% | 78.697,00 |
| 17.07.2026 | 1,72 | 1,88 | 1,67 | 1,75 | -6,91% | 52.517,00 |
| 16.07.2026 | 1,96 | 2,01 | 1,59 | 1,88 | -1,05% | 161.936,00 |
| 15.07.2026 | 1,74 | 1,93 | 1,60 | 1,90 | 9,20% | 89.867,00 |
| 14.07.2026 | 1,78 | 1,86 | 1,60 | 1,74 | -2,79% | 127.611,00 |
| 13.07.2026 | 1,63 | 1,89 | 1,52 | 1,79 | 9,15% | 148.197,00 |
| 10.07.2026 | 1,54 | 1,66 | 1,34 | 1,64 | 8,61% | 71.628,00 |
| 09.07.2026 | 1,23 | 1,53 | 1,20 | 1,51 | 17,05% | 188.422,00 |
| 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 |