2,120$
0,47%
Echtzeit-Aktienkurs Iveda Solutions Inc
Bid:
Ask:
Aktienkurse zur Iveda Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,10 | 2,15 | 2,05 | 2,10 | -0,47% | 12.078,00 |
| 02.07.2025 | 2,05 | 2,20 | 2,05 | 2,11 | 2,93% | 57.923,00 |
| 01.07.2025 | 2,01 | 2,17 | 2,01 | 2,05 | 0,99% | 69.511,00 |
| 30.06.2025 | 1,86 | 2,13 | 1,86 | 2,03 | 6,84% | 127.707,00 |
| 27.06.2025 | 1,80 | 1,96 | 1,76 | 1,90 | 4,97% | 91.441,00 |
| 26.06.2025 | 1,83 | 1,95 | 1,78 | 1,81 | -1,63% | 49.163,00 |
| 25.06.2025 | 1,96 | 2,00 | 1,82 | 1,84 | -8,46% | 29.858,00 |
| 24.06.2025 | 1,80 | 2,09 | 1,80 | 2,01 | 12,92% | 322.139,00 |
| 23.06.2025 | 1,83 | 1,83 | 1,71 | 1,78 | 0,00% | 37.432,00 |
| 20.06.2025 | 1,82 | 1,84 | 1,72 | 1,78 | -3,78% | 59.490,00 |
| 18.06.2025 | 1,90 | 1,96 | 1,81 | 1,85 | -2,63% | 85.930,00 |
| 17.06.2025 | 2,04 | 2,04 | 1,90 | 1,90 | -7,77% | 19.763,00 |
| 16.06.2025 | 1,91 | 2,09 | 1,90 | 2,06 | 5,10% | 100.190,00 |
| 13.06.2025 | 1,93 | 1,98 | 1,87 | 1,96 | -0,51% | 74.526,00 |
| 12.06.2025 | 2,00 | 2,00 | 1,91 | 1,97 | -0,06% | 48.304,00 |
| 11.06.2025 | 2,12 | 2,12 | 1,96 | 1,97 | -6,13% | 102.455,00 |
| 10.06.2025 | 2,09 | 2,15 | 2,07 | 2,10 | 0,96% | 84.989,00 |
| 09.06.2025 | 2,36 | 2,43 | 2,02 | 2,08 | -14,16% | 394.353,00 |
| 06.06.2025 | 2,33 | 2,54 | 2,32 | 2,42 | 3,11% | 257.729,00 |
| 05.06.2025 | 2,55 | 2,55 | 2,35 | 2,35 | -7,48% | 84.242,00 |
| 04.06.2025 | 2,68 | 2,68 | 2,38 | 2,54 | -5,22% | 224.806,00 |
| 03.06.2025 | 2,55 | 2,70 | 2,32 | 2,68 | 6,35% | 288.587,00 |
| 02.06.2025 | 2,20 | 2,58 | 2,09 | 2,52 | 17,21% | 831.664,00 |
| 30.05.2025 | 2,07 | 2,18 | 2,05 | 2,15 | 0,94% | 41.504,00 |
| 29.05.2025 | 2,02 | 2,18 | 2,00 | 2,13 | 2,90% | 37.318,00 |
| 28.05.2025 | 2,17 | 2,17 | 1,98 | 2,07 | -0,48% | 31.097,00 |
| 27.05.2025 | 2,09 | 2,10 | 2,02 | 2,08 | 0,97% | 33.344,00 |
| 23.05.2025 | 2,06 | 2,12 | 2,04 | 2,06 | -0,48% | 12.255,00 |
| 22.05.2025 | 2,02 | 2,11 | 2,02 | 2,07 | 4,02% | 18.207,00 |
| 21.05.2025 | 2,17 | 2,19 | 1,96 | 1,99 | -10,36% | 64.193,00 |
| 20.05.2025 | 2,09 | 2,25 | 2,05 | 2,22 | 8,29% | 69.286,00 |
| 19.05.2025 | 1,92 | 2,20 | 1,92 | 2,05 | 6,77% | 56.489,00 |
| 16.05.2025 | 1,95 | 1,99 | 1,86 | 1,92 | -1,54% | 63.165,00 |
| 15.05.2025 | 1,93 | 1,98 | 1,93 | 1,95 | 1,04% | 25.130,00 |
| 14.05.2025 | 2,15 | 2,17 | 1,91 | 1,93 | -8,53% | 73.756,00 |
| 13.05.2025 | 2,17 | 2,31 | 2,10 | 2,11 | -4,52% | 47.962,00 |
| 12.05.2025 | 2,33 | 2,38 | 2,12 | 2,21 | -5,15% | 104.388,00 |
| 09.05.2025 | 2,35 | 2,37 | 2,15 | 2,33 | 3,56% | 37.107,00 |
| 08.05.2025 | 2,15 | 2,29 | 2,14 | 2,25 | 5,14% | 44.689,00 |
| 07.05.2025 | 2,18 | 2,21 | 1,99 | 2,14 | -4,46% | 83.451,00 |
| 06.05.2025 | 2,13 | 2,27 | 2,13 | 2,24 | 0,90% | 16.496,00 |
| 05.05.2025 | 2,33 | 2,46 | 2,22 | 2,22 | -1,33% | 38.836,00 |
| 02.05.2025 | 2,32 | 2,43 | 2,25 | 2,25 | 0,45% | 55.321,00 |
| 01.05.2025 | 2,16 | 2,35 | 2,10 | 2,24 | 4,19% | 65.690,00 |
| 30.04.2025 | 2,41 | 2,41 | 2,12 | 2,15 | -8,51% | 252.386,00 |
| 29.04.2025 | 2,52 | 2,55 | 2,35 | 2,35 | -3,29% | 19.461,00 |
| 28.04.2025 | 2,66 | 2,68 | 2,43 | 2,43 | -11,31% | 20.153,00 |
| 25.04.2025 | 2,96 | 3,13 | 2,54 | 2,74 | -6,80% | 53.375,00 |
| 24.04.2025 | 2,47 | 2,94 | 2,47 | 2,94 | 19,03% | 52.223,00 |
| 23.04.2025 | 2,50 | 2,64 | 2,40 | 2,47 | -0,80% | 42.775,00 |
| 22.04.2025 | 2,60 | 2,79 | 2,41 | 2,49 | 3,75% | 39.802,00 |
| 21.04.2025 | 2,43 | 2,50 | 2,31 | 2,40 | -0,83% | 15.106,00 |
| 17.04.2025 | 2,52 | 2,60 | 2,33 | 2,42 | -6,92% | 28.172,00 |
| 16.04.2025 | 2,80 | 2,80 | 2,37 | 2,60 | -9,41% | 35.629,00 |
| 15.04.2025 | 2,65 | 2,89 | 2,58 | 2,87 | 14,80% | 26.948,00 |
| 14.04.2025 | 2,70 | 2,72 | 2,45 | 2,50 | -1,96% | 22.333,00 |
| 11.04.2025 | 2,56 | 2,69 | 2,51 | 2,55 | 0,00% | 13.965,00 |
| 10.04.2025 | 2,46 | 2,55 | 2,37 | 2,55 | 8,97% | 26.756,00 |
| 09.04.2025 | 2,30 | 2,45 | 2,05 | 2,34 | -0,85% | 60.132,00 |
| 08.04.2025 | 2,56 | 2,71 | 2,36 | 2,36 | -2,88% | 92.616,00 |
| 07.04.2025 | 2,16 | 2,50 | 1,90 | 2,43 | 1,25% | 49.424,00 |
| 04.04.2025 | 2,56 | 2,56 | 2,26 | 2,40 | -8,40% | 33.247,00 |
| 03.04.2025 | 2,58 | 2,70 | 2,57 | 2,62 | 1,16% | 45.488,00 |
| 02.04.2025 | 2,45 | 2,66 | 2,38 | 2,59 | 10,68% | 63.693,00 |
| 01.04.2025 | 2,17 | 2,48 | 2,17 | 2,34 | 3,54% | 18.267,00 |
| 31.03.2025 | 2,26 | 2,33 | 2,06 | 2,26 | -4,24% | 19.206,00 |
| 28.03.2025 | 2,34 | 2,48 | 2,34 | 2,36 | -1,67% | 13.601,00 |
| 27.03.2025 | 2,47 | 2,70 | 2,34 | 2,40 | -3,61% | 13.711,00 |
| 26.03.2025 | 2,80 | 2,80 | 2,47 | 2,49 | -10,75% | 15.998,00 |
| 25.03.2025 | 2,62 | 2,83 | 2,62 | 2,79 | 4,10% | 22.516,00 |
| 24.03.2025 | 2,89 | 2,96 | 2,53 | 2,68 | -9,46% | 64.125,00 |
| 21.03.2025 | 3,20 | 3,20 | 2,78 | 2,96 | -7,79% | 55.494,00 |
| 20.03.2025 | 3,37 | 3,55 | 3,15 | 3,21 | -3,31% | 62.435,00 |
| 19.03.2025 | 3,04 | 3,43 | 2,92 | 3,32 | 12,54% | 73.853,00 |
| 18.03.2025 | 2,83 | 3,05 | 2,68 | 2,95 | 3,87% | 60.466,00 |
| 17.03.2025 | 2,48 | 2,84 | 2,46 | 2,84 | 21,89% | 69.341,00 |
| 14.03.2025 | 2,22 | 2,44 | 2,20 | 2,33 | 1,30% | 14.199,00 |
| 13.03.2025 | 2,44 | 2,45 | 2,18 | 2,30 | -0,86% | 19.051,00 |
| 12.03.2025 | 2,18 | 2,46 | 2,16 | 2,32 | 7,91% | 15.590,00 |
| 11.03.2025 | 2,15 | 2,17 | 2,03 | 2,15 | -0,92% | 24.167,00 |
| 10.03.2025 | 2,22 | 2,28 | 2,17 | 2,17 | -5,65% | 50.913,00 |
| 07.03.2025 | 2,34 | 2,44 | 2,21 | 2,30 | -1,71% | 16.538,00 |
| 06.03.2025 | 2,43 | 2,60 | 2,29 | 2,34 | -4,10% | 47.019,00 |
| 05.03.2025 | 2,10 | 2,47 | 2,10 | 2,44 | 16,75% | 55.032,00 |
| 04.03.2025 | 1,95 | 2,15 | 1,80 | 2,09 | 3,98% | 96.281,00 |
| 03.03.2025 | 2,43 | 2,43 | 2,00 | 2,01 | -9,87% | 39.377,00 |
| 28.02.2025 | 2,30 | 2,36 | 2,17 | 2,23 | -4,70% | 38.256,00 |
| 27.02.2025 | 2,41 | 2,43 | 2,30 | 2,34 | -0,43% | 22.729,00 |
| 26.02.2025 | 2,35 | 2,53 | 2,35 | 2,35 | 0,00% | 70.687,00 |
| 25.02.2025 | 2,39 | 2,46 | 2,15 | 2,35 | -1,67% | 78.712,00 |
| 24.02.2025 | 2,74 | 2,85 | 2,34 | 2,39 | -13,87% | 91.520,00 |
| 21.02.2025 | 2,97 | 3,07 | 2,71 | 2,78 | -8,11% | 51.426,00 |
| 20.02.2025 | 3,03 | 3,21 | 2,95 | 3,02 | -0,33% | 70.387,00 |
| 19.02.2025 | 3,00 | 3,21 | 2,93 | 3,03 | 0,33% | 52.762,00 |
| 18.02.2025 | 2,90 | 3,05 | 2,69 | 3,02 | -5,63% | 124.066,00 |
| 14.02.2025 | 3,26 | 3,28 | 3,07 | 3,20 | -0,93% | 30.873,00 |
| 13.02.2025 | 3,14 | 3,30 | 3,04 | 3,23 | 1,57% | 44.409,00 |
| 12.02.2025 | 3,20 | 3,27 | 3,01 | 3,18 | 1,60% | 41.969,00 |
| 11.02.2025 | 3,02 | 3,27 | 2,84 | 3,13 | 4,33% | 75.624,00 |
| 10.02.2025 | 3,12 | 3,25 | 2,91 | 3,00 | -4,15% | 58.854,00 |