1,340$
-2,90%
Echtzeit-Aktienkurs Iveda Solutions Inc
Bid:
Ask:
Aktienkurse zur Iveda Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -2,90% | 34.965,00 |
| 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 |
| 28.07.2025 | 2,11 | 2,20 | 2,10 | 2,12 | 3,41% | 35.191,00 |
| 25.07.2025 | 2,13 | 2,16 | 2,03 | 2,05 | -2,84% | 21.118,00 |
| 24.07.2025 | 2,21 | 2,24 | 2,10 | 2,11 | -5,38% | 53.107,00 |
| 23.07.2025 | 2,30 | 2,31 | 2,20 | 2,23 | -3,04% | 22.822,00 |
| 22.07.2025 | 2,18 | 2,31 | 2,12 | 2,30 | 4,55% | 55.717,00 |
| 21.07.2025 | 2,29 | 2,53 | 2,12 | 2,20 | -1,79% | 69.366,00 |
| 18.07.2025 | 2,52 | 2,54 | 2,22 | 2,24 | -9,31% | 107.036,00 |
| 17.07.2025 | 2,42 | 2,58 | 2,34 | 2,47 | 1,23% | 115.056,00 |
| 16.07.2025 | 2,34 | 2,44 | 2,26 | 2,44 | 4,27% | 57.805,00 |
| 15.07.2025 | 2,38 | 2,43 | 2,22 | 2,34 | -2,09% | 263.402,00 |
| 14.07.2025 | 2,24 | 2,57 | 2,23 | 2,39 | 9,33% | 186.182,00 |
| 11.07.2025 | 2,12 | 2,20 | 2,02 | 2,19 | 2,63% | 55.242,00 |
| 10.07.2025 | 2,14 | 2,18 | 2,06 | 2,13 | -3,18% | 66.449,00 |
| 09.07.2025 | 2,29 | 2,30 | 2,15 | 2,20 | -3,08% | 40.417,00 |
| 08.07.2025 | 2,37 | 2,44 | 2,23 | 2,27 | -3,81% | 70.379,00 |
| 07.07.2025 | 2,19 | 2,40 | 2,12 | 2,36 | 12,38% | 160.704,00 |
| 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 | -0,07% | 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 | -14,15% | 394.353,00 |
| 06.06.2025 | 2,33 | 2,54 | 2,32 | 2,42 | 3,09% | 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% | 39.488,00 |
| 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 |