7,455$
-0,20%
Echtzeit-Aktienkurs Ideal Power Inc.
Bid:
Ask:
Aktienkurse zur Ideal Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,51 | 7,60 | 7,35 | 7,44 | -0,40% | 14.062,00 |
| 16.05.2024 | 7,72 | 7,72 | 7,19 | 7,47 | 5,21% | 22.212,00 |
| 15.05.2024 | 7,45 | 7,84 | 7,10 | 7,10 | -4,05% | 38.059,00 |
| 14.05.2024 | 7,21 | 7,49 | 7,01 | 7,40 | 2,64% | 27.344,00 |
| 13.05.2024 | 7,50 | 7,56 | 7,13 | 7,21 | -3,87% | 18.774,00 |
| 10.05.2024 | 7,88 | 7,90 | 7,50 | 7,50 | -3,10% | 16.186,00 |
| 09.05.2024 | 7,81 | 8,00 | 7,67 | 7,74 | -2,03% | 15.173,00 |
| 08.05.2024 | 7,97 | 8,20 | 7,54 | 7,90 | -0,13% | 17.402,00 |
| 07.05.2024 | 7,91 | 8,09 | 7,76 | 7,91 | 1,41% | 10.341,00 |
| 06.05.2024 | 7,82 | 7,94 | 7,68 | 7,80 | 2,09% | 17.828,00 |
| 03.05.2024 | 7,75 | 7,92 | 7,55 | 7,64 | 1,46% | 56.144,00 |
| 02.05.2024 | 7,71 | 7,75 | 7,46 | 7,53 | 1,28% | 18.057,00 |
| 01.05.2024 | 7,71 | 7,90 | 7,26 | 7,44 | -4,80% | 23.969,00 |
| 30.04.2024 | 7,62 | 8,49 | 7,50 | 7,81 | -0,19% | 48.093,00 |
| 29.04.2024 | 7,60 | 7,83 | 7,57 | 7,83 | 2,56% | 13.396,00 |
| 26.04.2024 | 7,54 | 7,84 | 7,54 | 7,63 | 1,73% | 25.021,00 |
| 25.04.2024 | 7,53 | 7,84 | 7,32 | 7,50 | 0,40% | 23.644,00 |
| 24.04.2024 | 7,74 | 7,74 | 7,47 | 7,47 | -5,44% | 6.474,00 |
| 23.04.2024 | 7,62 | 8,02 | 7,62 | 7,90 | 4,09% | 16.227,00 |
| 22.04.2024 | 7,00 | 7,59 | 7,00 | 7,59 | 9,21% | 26.846,00 |
| 19.04.2024 | 7,21 | 7,47 | 6,92 | 6,95 | -5,70% | 41.481,00 |
| 18.04.2024 | 7,73 | 7,74 | 7,21 | 7,37 | -3,15% | 33.095,00 |
| 17.04.2024 | 7,65 | 8,07 | 7,55 | 7,61 | -4,52% | 29.647,00 |
| 16.04.2024 | 7,74 | 8,06 | 7,51 | 7,97 | 3,51% | 38.625,00 |
| 15.04.2024 | 8,00 | 8,04 | 7,51 | 7,70 | -3,02% | 31.794,00 |
| 12.04.2024 | 8,24 | 8,30 | 7,66 | 7,94 | -2,93% | 34.045,00 |
| 11.04.2024 | 8,14 | 8,38 | 7,97 | 8,18 | 4,60% | 33.006,00 |
| 10.04.2024 | 8,26 | 8,32 | 7,82 | 7,82 | -4,63% | 55.913,00 |
| 09.04.2024 | 8,20 | 8,56 | 7,99 | 8,20 | 2,89% | 9.277,00 |
| 08.04.2024 | 8,17 | 8,24 | 7,83 | 7,97 | 0,25% | 13.902,00 |
| 05.04.2024 | 7,81 | 8,43 | 7,81 | 7,95 | 0,25% | 22.982,00 |
| 04.04.2024 | 8,40 | 8,40 | 7,70 | 7,93 | -2,58% | 42.381,00 |
| 03.04.2024 | 8,24 | 8,43 | 8,10 | 8,14 | 0,56% | 24.459,00 |
| 02.04.2024 | 8,43 | 8,50 | 8,00 | 8,10 | -5,98% | 17.312,00 |
| 01.04.2024 | 8,99 | 9,00 | 8,33 | 8,61 | -3,26% | 41.511,00 |
| 28.03.2024 | 8,86 | 9,30 | 8,73 | 8,90 | 0,45% | 31.337,00 |
| 27.03.2024 | 7,74 | 9,15 | 7,69 | 8,86 | 14,32% | 104.451,00 |
| 26.03.2024 | 8,10 | 8,89 | 7,50 | 7,75 | -4,91% | 344.447,00 |
| 25.03.2024 | 9,12 | 9,33 | 8,15 | 8,15 | -12,69% | 104.343,00 |
| 22.03.2024 | 10,00 | 10,15 | 9,11 | 9,34 | -7,85% | 57.226,00 |
| 21.03.2024 | 10,60 | 11,40 | 9,85 | 10,13 | -4,88% | 59.292,00 |
| 20.03.2024 | 10,37 | 11,21 | 10,25 | 10,65 | 0,95% | 21.609,00 |
| 19.03.2024 | 11,64 | 11,64 | 10,50 | 10,55 | -5,89% | 25.622,00 |
| 18.03.2024 | 11,74 | 12,51 | 11,21 | 11,21 | -3,78% | 17.437,00 |
| 15.03.2024 | 11,25 | 12,10 | 11,21 | 11,65 | 5,43% | 23.001,00 |
| 14.03.2024 | 12,01 | 12,10 | 11,05 | 11,05 | -8,75% | 36.893,00 |
| 13.03.2024 | 13,22 | 13,25 | 12,01 | 12,11 | -7,56% | 14.285,00 |
| 12.03.2024 | 13,00 | 13,33 | 12,59 | 13,10 | 2,75% | 17.088,00 |
| 11.03.2024 | 12,55 | 13,11 | 12,55 | 12,75 | 1,27% | 15.514,00 |
| 08.03.2024 | 12,18 | 13,68 | 12,18 | 12,59 | -5,90% | 39.020,00 |
| 07.03.2024 | 12,40 | 13,98 | 12,28 | 13,38 | 7,90% | 58.638,00 |
| 06.03.2024 | 11,74 | 12,48 | 11,45 | 12,40 | 7,08% | 30.716,00 |
| 05.03.2024 | 10,94 | 11,72 | 10,91 | 11,58 | -0,86% | 32.588,00 |
| 04.03.2024 | 11,01 | 11,80 | 10,65 | 11,68 | 6,09% | 18.491,00 |
| 01.03.2024 | 10,95 | 11,43 | 10,19 | 11,01 | -3,12% | 35.087,00 |
| 29.02.2024 | 12,00 | 12,97 | 11,13 | 11,37 | -2,03% | 80.980,00 |
| 28.02.2024 | 10,77 | 12,12 | 10,77 | 11,60 | 6,81% | 31.599,00 |
| 27.02.2024 | 10,89 | 11,27 | 10,64 | 10,86 | 0,93% | 20.155,00 |
| 26.02.2024 | 10,38 | 11,18 | 10,38 | 10,76 | 4,26% | 30.248,00 |
| 23.02.2024 | 11,28 | 12,40 | 9,66 | 10,32 | -9,31% | 96.384,00 |
| 22.02.2024 | 11,01 | 13,34 | 11,01 | 11,38 | 7,36% | 265.783,00 |
| 21.02.2024 | 8,22 | 10,99 | 7,97 | 10,60 | 32,42% | 135.559,00 |
| 20.02.2024 | 6,80 | 9,23 | 6,80 | 8,00 | 17,71% | 98.666,00 |
| 16.02.2024 | 6,90 | 7,12 | 6,61 | 6,80 | -1,45% | 9.654,00 |
| 15.02.2024 | 7,15 | 7,31 | 6,90 | 6,90 | -0,72% | 24.276,00 |
| 14.02.2024 | 6,93 | 7,24 | 6,85 | 6,95 | -1,42% | 22.365,00 |
| 13.02.2024 | 7,25 | 7,25 | 6,77 | 7,05 | -4,21% | 8.667,00 |
| 12.02.2024 | 7,22 | 7,45 | 7,20 | 7,36 | 2,65% | 11.812,00 |
| 09.02.2024 | 7,11 | 7,31 | 7,10 | 7,17 | -0,07% | 14.500,00 |
| 08.02.2024 | 7,25 | 7,25 | 7,03 | 7,18 | -2,38% | 14.027,00 |
| 07.02.2024 | 7,28 | 7,40 | 7,28 | 7,35 | 0,05% | 5.375,00 |
| 06.02.2024 | 7,25 | 7,44 | 7,25 | 7,35 | 1,06% | 5.948,00 |
| 05.02.2024 | 7,45 | 7,46 | 7,21 | 7,27 | -3,72% | 5.789,00 |
| 02.02.2024 | 7,40 | 7,70 | 7,40 | 7,55 | 1,43% | 11.244,00 |
| 01.02.2024 | 7,35 | 7,57 | 7,06 | 7,44 | 2,67% | 5.738,00 |
| 31.01.2024 | 7,43 | 7,68 | 7,21 | 7,25 | 2,26% | 19.539,00 |
| 30.01.2024 | 7,08 | 7,39 | 7,03 | 7,09 | -2,21% | 14.184,00 |
| 29.01.2024 | 7,00 | 7,46 | 6,95 | 7,25 | 3,42% | 20.769,00 |
| 26.01.2024 | 7,17 | 7,28 | 7,00 | 7,01 | -1,96% | 31.562,00 |
| 25.01.2024 | 7,05 | 7,38 | 7,04 | 7,15 | 3,62% | 10.011,00 |
| 24.01.2024 | 7,31 | 7,53 | 6,80 | 6,90 | -6,38% | 30.977,00 |
| 23.01.2024 | 7,49 | 7,74 | 7,37 | 7,37 | -2,51% | 8.042,00 |
| 22.01.2024 | 7,70 | 8,07 | 7,54 | 7,56 | -3,08% | 7.370,00 |
| 19.01.2024 | 7,45 | 7,80 | 7,30 | 7,80 | 4,84% | 23.377,00 |
| 18.01.2024 | 7,75 | 7,85 | 7,31 | 7,44 | -3,94% | 15.799,00 |
| 17.01.2024 | 8,00 | 8,24 | 7,74 | 7,75 | -3,19% | 21.161,00 |
| 16.01.2024 | 7,74 | 8,32 | 7,72 | 8,00 | 1,14% | 20.168,00 |
| 12.01.2024 | 7,80 | 7,91 | 7,72 | 7,91 | 0,25% | 3.743,00 |
| 11.01.2024 | 7,98 | 7,98 | 7,68 | 7,89 | -0,50% | 7.104,00 |
| 10.01.2024 | 8,22 | 8,25 | 7,81 | 7,93 | -2,76% | 9.923,00 |
| 09.01.2024 | 8,19 | 8,33 | 7,93 | 8,16 | 0,94% | 9.820,00 |
| 08.01.2024 | 8,39 | 8,39 | 7,90 | 8,08 | 1,37% | 11.091,00 |
| 05.01.2024 | 8,25 | 8,67 | 7,97 | 7,97 | -5,34% | 17.750,00 |
| 04.01.2024 | 7,70 | 8,48 | 7,70 | 8,42 | 9,49% | 17.097,00 |
| 03.01.2024 | 7,92 | 7,92 | 7,50 | 7,69 | -0,77% | 17.169,00 |
| 02.01.2024 | 7,80 | 8,02 | 7,70 | 7,75 | -0,26% | 12.003,00 |
| 29.12.2023 | 7,99 | 8,17 | 7,65 | 7,77 | -2,75% | 41.108,00 |
| 28.12.2023 | 8,13 | 8,35 | 7,70 | 7,99 | -2,68% | 42.524,00 |
| 27.12.2023 | 8,26 | 8,68 | 8,13 | 8,21 | -1,97% | 22.031,00 |
| 26.12.2023 | 8,59 | 8,94 | 8,35 | 8,38 | -1,35% | 36.978,00 |