3,357$
-2,13%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,36 | 3,46 | 3,31 | 3,36 | -2,04% | 63,00 |
| 05.03.2026 | 3,33 | 3,44 | 3,30 | 3,43 | 3,94% | 20.042,00 |
| 04.03.2026 | 3,28 | 3,40 | 3,19 | 3,30 | 2,33% | 14.798,00 |
| 03.03.2026 | 3,44 | 3,44 | 3,13 | 3,23 | -7,59% | 49.777,00 |
| 02.03.2026 | 3,56 | 3,69 | 3,36 | 3,49 | -2,65% | 71.626,00 |
| 27.02.2026 | 3,70 | 4,25 | 3,43 | 3,59 | -2,85% | 230.670,00 |
| 26.02.2026 | 3,47 | 3,91 | 3,47 | 3,69 | 14,24% | 288.461,00 |
| 25.02.2026 | 3,01 | 3,46 | 3,01 | 3,23 | 8,39% | 54.842,00 |
| 24.02.2026 | 2,77 | 3,07 | 2,62 | 2,98 | -8,59% | 268.955,00 |
| 23.02.2026 | 3,54 | 3,56 | 3,14 | 3,26 | -8,68% | 108.646,00 |
| 20.02.2026 | 3,27 | 3,72 | 3,27 | 3,57 | 8,84% | 105.327,00 |
| 19.02.2026 | 3,33 | 3,51 | 2,98 | 3,28 | -0,91% | 101.240,00 |
| 18.02.2026 | 3,36 | 3,55 | 3,30 | 3,31 | -1,19% | 11.781,00 |
| 17.02.2026 | 3,31 | 3,47 | 3,16 | 3,35 | 1,21% | 35.735,00 |
| 13.02.2026 | 3,14 | 3,59 | 3,14 | 3,31 | 5,75% | 43.915,00 |
| 12.02.2026 | 3,26 | 3,50 | 3,07 | 3,13 | -3,40% | 56.942,00 |
| 11.02.2026 | 3,81 | 3,86 | 2,94 | 3,24 | -14,51% | 232.115,00 |
| 10.02.2026 | 3,85 | 3,99 | 3,78 | 3,79 | -2,32% | 30.982,00 |
| 09.02.2026 | 3,98 | 4,07 | 3,80 | 3,88 | -3,24% | 46.634,00 |
| 06.02.2026 | 3,84 | 4,16 | 3,78 | 4,01 | 6,08% | 37.014,00 |
| 05.02.2026 | 3,83 | 4,12 | 3,58 | 3,78 | -3,32% | 58.024,00 |
| 04.02.2026 | 4,51 | 4,55 | 3,86 | 3,91 | -13,88% | 86.847,00 |
| 03.02.2026 | 5,25 | 5,45 | 4,50 | 4,54 | -12,52% | 237.270,00 |
| 02.02.2026 | 5,03 | 5,45 | 5,00 | 5,19 | 3,08% | 241.357,00 |
| 30.01.2026 | 4,82 | 5,10 | 4,63 | 5,04 | 2,97% | 117.358,00 |
| 29.01.2026 | 4,56 | 4,95 | 4,51 | 4,89 | 7,00% | 147.953,00 |
| 28.01.2026 | 4,43 | 4,73 | 4,34 | 4,57 | 2,24% | 116.756,00 |
| 27.01.2026 | 3,65 | 4,97 | 3,51 | 4,47 | 23,82% | 799.605,00 |
| 26.01.2026 | 3,94 | 3,96 | 3,61 | 3,61 | -9,07% | 58.931,00 |
| 23.01.2026 | 3,96 | 4,11 | 3,76 | 3,97 | -1,00% | 112.353,00 |
| 22.01.2026 | 3,89 | 4,25 | 3,89 | 4,01 | 5,25% | 156.227,00 |
| 21.01.2026 | 3,74 | 3,95 | 3,70 | 3,81 | 1,60% | 66.077,00 |
| 20.01.2026 | 3,99 | 4,24 | 3,69 | 3,75 | -0,79% | 175.881,00 |
| 16.01.2026 | 3,34 | 3,78 | 3,34 | 3,78 | 17,03% | 139.805,00 |
| 15.01.2026 | 3,55 | 3,55 | 3,15 | 3,23 | -7,45% | 83.892,00 |
| 14.01.2026 | 3,67 | 3,92 | 3,45 | 3,49 | -5,68% | 50.018,00 |
| 13.01.2026 | 3,96 | 3,96 | 3,53 | 3,70 | -4,88% | 103.274,00 |
| 12.01.2026 | 3,53 | 4,57 | 3,53 | 3,89 | 11,14% | 323.555,00 |
| 09.01.2026 | 3,55 | 3,68 | 3,47 | 3,50 | 1,45% | 19.591,00 |
| 08.01.2026 | 3,43 | 3,54 | 3,35 | 3,45 | 0,29% | 32.040,00 |
| 07.01.2026 | 3,41 | 3,54 | 3,40 | 3,44 | 1,18% | 6.244,00 |
| 06.01.2026 | 3,51 | 3,66 | 3,33 | 3,40 | -2,58% | 36.395,00 |
| 05.01.2026 | 3,44 | 3,63 | 3,26 | 3,49 | 5,76% | 44.607,00 |