0,910$
-5,11%
Echtzeit-Aktienkurs Iveda Solutions Inc
Bid:
Ask:
Aktienkurse zur Iveda Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,97 | 1,04 | 0,88 | 0,89 | -8,95% | 90.735,00 |
| 16.12.2025 | 0,87 | 0,97 | 0,87 | 0,97 | 8,29% | 124.419,00 |
| 15.12.2025 | 1,03 | 1,03 | 0,86 | 0,90 | -13,69% | 292.234,00 |
| 12.12.2025 | 1,05 | 1,10 | 1,03 | 1,04 | -3,70% | 183.164,00 |
| 11.12.2025 | 1,12 | 1,17 | 1,06 | 1,08 | -3,57% | 180.905,00 |
| 10.12.2025 | 1,13 | 1,18 | 1,12 | 1,12 | -4,27% | 143.256,00 |
| 09.12.2025 | 1,16 | 1,22 | 1,14 | 1,17 | 0,86% | 122.926,00 |
| 08.12.2025 | 1,22 | 1,26 | 1,11 | 1,16 | -2,52% | 205.783,00 |
| 05.12.2025 | 1,30 | 1,30 | 1,17 | 1,19 | -9,85% | 271.606,00 |
| 04.12.2025 | 1,13 | 1,37 | 1,11 | 1,32 | 14,78% | 924.837,00 |
| 03.12.2025 | 1,17 | 1,20 | 1,10 | 1,15 | -1,71% | 371.632,00 |
| 02.12.2025 | 1,32 | 1,38 | 1,13 | 1,17 | -15,22% | 802.316,00 |
| 01.12.2025 | 1,12 | 1,52 | 1,12 | 1,38 | 23,21% | 6.417.271,00 |
| 28.11.2025 | 1,06 | 1,12 | 1,01 | 1,12 | 6,67% | 663.839,00 |
| 26.11.2025 | 0,95 | 1,12 | 0,92 | 1,05 | 16,38% | 3.066.985,00 |
| 25.11.2025 | 0,81 | 0,94 | 0,81 | 0,90 | 2,91% | 811.828,00 |
| 24.11.2025 | 0,89 | 0,92 | 0,80 | 0,88 | 0,08% | 3.370.186,00 |
| 21.11.2025 | 1,02 | 1,18 | 0,81 | 0,88 | 34,67% | 167.707.619,00 |
| 20.11.2025 | 0,76 | 0,76 | 0,65 | 0,65 | -8,06% | 107.536,00 |
| 19.11.2025 | 0,73 | 0,77 | 0,61 | 0,71 | -3,08% | 175.085,00 |
| 18.11.2025 | 0,74 | 0,76 | 0,71 | 0,73 | -5,17% | 119.032,00 |
| 17.11.2025 | 0,81 | 0,82 | 0,73 | 0,77 | -2,68% | 103.126,00 |
| 14.11.2025 | 0,79 | 0,83 | 0,77 | 0,79 | -6,28% | 90.674,00 |
| 13.11.2025 | 0,86 | 0,90 | 0,79 | 0,84 | -1,60% | 124.446,00 |
| 12.11.2025 | 0,89 | 0,90 | 0,82 | 0,86 | 1,93% | 60.760,00 |
| 11.11.2025 | 0,88 | 0,89 | 0,82 | 0,84 | -5,98% | 106.554,00 |
| 10.11.2025 | 0,91 | 0,93 | 0,84 | 0,90 | 1,70% | 119.062,00 |
| 07.11.2025 | 0,82 | 0,91 | 0,82 | 0,88 | 3,51% | 164.263,00 |
| 06.11.2025 | 0,95 | 0,96 | 0,71 | 0,85 | -9,55% | 345.254,00 |
| 05.11.2025 | 1,08 | 1,08 | 0,89 | 0,94 | -16,81% | 600.301,00 |
| 04.11.2025 | 1,22 | 1,24 | 1,11 | 1,13 | -9,60% | 396.161,00 |
| 03.11.2025 | 1,25 | 1,28 | 1,22 | 1,25 | -3,10% | 194.290,00 |
| 31.10.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 4,03% | 145.365,00 |
| 30.10.2025 | 1,32 | 1,32 | 1,20 | 1,24 | -6,77% | 268.559,00 |
| 29.10.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 3,10% | 218.186,00 |
| 28.10.2025 | 1,33 | 1,35 | 1,28 | 1,29 | -4,44% | 163.601,00 |
| 27.10.2025 | 1,40 | 1,40 | 1,32 | 1,35 | 1,50% | 292.470,00 |
| 24.10.2025 | 1,27 | 1,40 | 1,25 | 1,33 | 6,40% | 746.162,00 |
| 23.10.2025 | 1,24 | 1,28 | 1,20 | 1,25 | 0,81% | 203.839,00 |
| 22.10.2025 | 1,29 | 1,30 | 1,18 | 1,24 | -3,13% | 308.751,00 |
| 21.10.2025 | 1,29 | 1,34 | 1,26 | 1,28 | -0,78% | 279.594,00 |
| 20.10.2025 | 1,25 | 1,30 | 1,20 | 1,29 | 3,20% | 229.884,00 |
| 17.10.2025 | 1,25 | 1,34 | 1,23 | 1,25 | 2,46% | 320.910,00 |
| 16.10.2025 | 1,37 | 1,40 | 1,18 | 1,22 | -11,59% | 478.327,00 |
| 15.10.2025 | 1,41 | 1,44 | 1,33 | 1,38 | 0,00% | 426.868,00 |
| 14.10.2025 | 1,25 | 1,39 | 1,23 | 1,38 | 5,34% | 488.631,00 |
| 13.10.2025 | 1,33 | 1,39 | 1,25 | 1,31 | 0,77% | 571.974,00 |
| 10.10.2025 | 1,40 | 1,44 | 1,27 | 1,30 | -7,80% | 695.002,00 |
| 09.10.2025 | 1,50 | 1,50 | 1,36 | 1,41 | -5,37% | 626.767,00 |
| 08.10.2025 | 1,52 | 1,60 | 1,46 | 1,49 | -3,87% | 577.114,00 |
| 07.10.2025 | 1,59 | 1,65 | 1,50 | 1,55 | 0,00% | 859.845,00 |
| 06.10.2025 | 1,78 | 1,78 | 1,46 | 1,55 | -18,21% | 2.466.891,00 |
| 03.10.2025 | 1,93 | 2,14 | 1,82 | 1,90 | -6,65% | 275.046,00 |
| 02.10.2025 | 1,72 | 2,24 | 1,71 | 2,03 | 49,26% | 86.583.303,00 |
| 01.10.2025 | 1,37 | 1,40 | 1,33 | 1,36 | 1,49% | 1.724.729,00 |
| 30.09.2025 | 1,34 | 1,35 | 1,27 | 1,34 | 0,37% | 309.781,00 |
| 29.09.2025 | 1,28 | 1,37 | 1,28 | 1,34 | 11,25% | 1.199.013,00 |
| 26.09.2025 | 1,30 | 1,30 | 1,15 | 1,20 | -9,09% | 478.683,00 |
| 25.09.2025 | 1,26 | 1,39 | 1,26 | 1,32 | -2,22% | 502.124,00 |
| 24.09.2025 | 1,36 | 1,41 | 1,21 | 1,35 | -10,60% | 12.076.649,00 |
| 23.09.2025 | 1,57 | 1,57 | 1,49 | 1,51 | -1,95% | 100.709,00 |
| 22.09.2025 | 1,52 | 1,57 | 1,48 | 1,54 | 0,00% | 69.396,00 |
| 19.09.2025 | 1,56 | 1,61 | 1,52 | 1,54 | -0,65% | 91.208,00 |
| 18.09.2025 | 1,49 | 1,62 | 1,49 | 1,55 | 4,03% | 110.531,00 |
| 17.09.2025 | 1,49 | 1,54 | 1,46 | 1,49 | 0,68% | 78.508,00 |
| 16.09.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 2,78% | 46.348,00 |
| 15.09.2025 | 1,47 | 1,50 | 1,40 | 1,44 | -0,69% | 71.793,00 |
| 12.09.2025 | 1,55 | 1,55 | 1,42 | 1,45 | -3,97% | 135.675,00 |
| 11.09.2025 | 1,48 | 1,60 | 1,48 | 1,51 | 1,68% | 248.464,00 |
| 10.09.2025 | 1,50 | 1,62 | 1,47 | 1,49 | 1,71% | 254.908,00 |
| 09.09.2025 | 1,54 | 1,57 | 1,36 | 1,46 | -5,19% | 177.647,00 |
| 08.09.2025 | 1,48 | 1,62 | 1,45 | 1,54 | 4,05% | 321.447,00 |
| 05.09.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,68% | 24.695,00 |
| 04.09.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -2,00% | 33.894,00 |
| 03.09.2025 | 1,55 | 1,56 | 1,44 | 1,50 | -2,60% | 162.541,00 |
| 02.09.2025 | 1,63 | 1,68 | 1,51 | 1,54 | -4,01% | 66.208,00 |
| 29.08.2025 | 1,63 | 1,67 | 1,58 | 1,60 | -0,97% | 48.329,00 |
| 28.08.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -0,61% | 20.093,00 |
| 27.08.2025 | 1,65 | 1,66 | 1,59 | 1,63 | 0,93% | 62.716,00 |
| 26.08.2025 | 1,62 | 1,67 | 1,57 | 1,62 | -0,31% | 50.118,00 |
| 25.08.2025 | 1,68 | 1,74 | 1,60 | 1,62 | -3,57% | 103.019,00 |
| 22.08.2025 | 1,51 | 1,90 | 1,51 | 1,68 | 12,75% | 933.187,00 |
| 21.08.2025 | 1,48 | 1,50 | 1,42 | 1,49 | 0,00% | 60.195,00 |
| 20.08.2025 | 1,57 | 1,57 | 1,45 | 1,49 | -1,97% | 119.233,00 |
| 19.08.2025 | 1,61 | 1,69 | 1,45 | 1,52 | -14,37% | 2.423.226,00 |
| 18.08.2025 | 1,70 | 1,89 | 1,67 | 1,78 | 4,41% | 124.916,00 |
| 15.08.2025 | 1,74 | 1,80 | 1,66 | 1,70 | -6,59% | 75.902,00 |
| 14.08.2025 | 1,80 | 1,84 | 1,75 | 1,82 | 0,00% | 31.356,00 |
| 13.08.2025 | 1,82 | 1,87 | 1,76 | 1,82 | 1,45% | 29.460,00 |
| 12.08.2025 | 1,77 | 1,85 | 1,74 | 1,79 | 1,93% | 24.132,00 |
| 11.08.2025 | 1,82 | 1,85 | 1,72 | 1,76 | -3,04% | 28.334,00 |
| 08.08.2025 | 1,88 | 1,88 | 1,80 | 1,82 | -3,70% | 27.773,00 |
| 07.08.2025 | 1,89 | 1,92 | 1,82 | 1,89 | 0,23% | 15.633,00 |
| 06.08.2025 | 1,92 | 1,92 | 1,84 | 1,88 | 0,03% | 15.544,00 |
| 05.08.2025 | 2,00 | 2,00 | 1,88 | 1,88 | -6,93% | 44.319,00 |
| 04.08.2025 | 1,90 | 2,04 | 1,85 | 2,02 | 7,45% | 41.427,00 |
| 01.08.2025 | 1,88 | 1,91 | 1,81 | 1,88 | -1,57% | 19.948,00 |
| 31.07.2025 | 2,05 | 2,07 | 1,86 | 1,91 | -7,73% | 91.933,00 |
| 30.07.2025 | 2,18 | 2,18 | 2,01 | 2,07 | -5,05% | 41.117,00 |
| 29.07.2025 | 2,12 | 2,24 | 2,08 | 2,18 | 2,83% | 107.047,00 |