4,230€
10,16%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,08 | 4,26 | 3,88 | 4,11 | 7,03% | - |
| 08.07.2026 | 3,84 | 3,84 | 3,84 | 3,84 | -7,25% | - |
| 07.07.2026 | 4,14 | 4,14 | 4,14 | 4,14 | -2,36% | - |
| 06.07.2026 | 4,24 | 4,24 | 4,24 | 4,24 | 0,95% | - |
| 03.07.2026 | 4,20 | 4,20 | 4,20 | 4,20 | -8,70% | - |
| 02.07.2026 | 4,60 | 4,60 | 4,60 | 4,60 | 2,68% | - |
| 01.07.2026 | 4,48 | 4,48 | 4,48 | 4,48 | 0,45% | - |
| 30.06.2026 | 4,46 | 4,46 | 4,46 | 4,46 | 3,24% | - |
| 29.06.2026 | 4,32 | 4,32 | 4,32 | 4,32 | 3,35% | - |
| 26.06.2026 | 4,18 | 4,18 | 4,18 | 4,18 | -7,11% | - |
| 25.06.2026 | 4,50 | 4,50 | 4,50 | 4,50 | -4,26% | - |
| 24.06.2026 | 4,70 | 4,70 | 4,70 | 4,70 | -5,24% | - |
| 23.06.2026 | 4,96 | 4,96 | 4,96 | 4,96 | -4,62% | - |
| 22.06.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 0,00% | - |
| 19.06.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 8,79% | - |
| 18.06.2026 | 4,78 | 4,78 | 4,78 | 4,78 | 1,70% | - |
| 17.06.2026 | 4,70 | 4,70 | 4,70 | 4,70 | -7,84% | - |
| 16.06.2026 | 5,10 | 5,10 | 5,10 | 5,10 | -8,11% | - |
| 15.06.2026 | 5,55 | 5,55 | 5,55 | 5,55 | 12,80% | - |
| 12.06.2026 | 4,92 | 4,92 | 4,92 | 4,92 | 2,50% | - |
| 11.06.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 3,00% | - |
| 10.06.2026 | 4,66 | 4,66 | 4,66 | 4,66 | -9,51% | - |
| 09.06.2026 | 5,15 | 5,15 | 5,15 | 5,15 | -13,45% | - |
| 08.06.2026 | 5,00 | 5,95 | 5,00 | 5,95 | -3,25% | 4.000,00 |
| 05.06.2026 | 6,15 | 6,15 | 6,15 | 6,15 | 2,50% | - |
| 04.06.2026 | 6,00 | 6,00 | 6,00 | 6,00 | -4,00% | - |
| 03.06.2026 | 6,35 | 6,35 | 6,25 | 6,25 | 3,31% | - |
| 02.06.2026 | 6,05 | 6,05 | 6,05 | 6,05 | -4,72% | - |
| 01.06.2026 | 6,35 | 6,35 | 6,35 | 6,35 | -5,22% | - |
| 29.05.2026 | 6,70 | 6,70 | 6,70 | 6,70 | -9,46% | - |
| 28.05.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -9,20% | - |
| 27.05.2026 | 7,50 | 8,15 | 7,50 | 8,15 | 58,25% | 370,00 |
| 26.05.2026 | 5,15 | 5,15 | 5,15 | 5,15 | 8,19% | - |
| 25.05.2026 | 4,76 | 4,76 | 4,76 | 4,76 | -15,00% | - |
| 22.05.2026 | 5,60 | 5,60 | 5,60 | 5,60 | 19,15% | - |
| 21.05.2026 | 4,70 | 4,70 | 4,70 | 4,70 | -6,00% | - |
| 20.05.2026 | 5,00 | 5,00 | 5,00 | 5,00 | 5,04% | - |
| 19.05.2026 | 4,76 | 4,76 | 4,76 | 4,76 | -4,80% | - |
| 18.05.2026 | 5,00 | 5,00 | 5,00 | 5,00 | -2,91% | - |
| 15.05.2026 | 5,15 | 5,15 | 5,15 | 5,15 | 16,52% | - |
| 14.05.2026 | 4,42 | 4,42 | 4,42 | 4,42 | -0,45% | - |
| 13.05.2026 | 4,44 | 4,44 | 4,44 | 4,44 | -8,64% | - |
| 12.05.2026 | 4,86 | 4,86 | 4,86 | 4,86 | 38,07% | - |
| 11.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -5,38% | - |
| 08.05.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -2,62% | - |
| 07.05.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 0,53% | - |
| 06.05.2026 | 3,98 | 4,38 | 3,80 | 3,80 | 7,34% | 252,00 |
| 05.05.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 15,69% | - |
| 04.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 30.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 29.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -8,38% | - |
| 28.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -12,11% | - |
| 27.04.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 17,28% | - |
| 24.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 23.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 21,37% | - |
| 22.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 21.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -15,07% | - |
| 20.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 13,18% | - |
| 17.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 16.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 11,61% | - |
| 15.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 13.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -7,69% | - |
| 10.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 08.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -11,11% | - |
| 07.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 8,62% | - |
| 02.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 01.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 31.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -11,02% | - |
| 30.03.2026 | 2,30 | 2,36 | 2,30 | 2,36 | -5,60% | - |
| 27.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 25.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 24.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 23.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 18.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 16.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 13.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 12.03.2026 | 2,84 | 2,84 | 2,72 | 2,72 | 0,00% | - |
| 11.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 10.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 09.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 06.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 05.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 04.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -7,25% | - |
| 03.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 02.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 27.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 15,08% | - |
| 26.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 8,62% | - |
| 25.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 10,48% | - |
| 24.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -25,00% | - |
| 23.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 8,53% | - |
| 20.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -14,00% | - |
| 19.02.2026 | 2,58 | 3,00 | 2,58 | 3,00 | 15,38% | 50,00 |
| 18.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 17.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |