Imperial Petroleum, Inc. IMPP
NASDAQ · Vereinigte Staaten · Transport
$5,20-0,07 (-1,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,20 | -1,33 % | $5,25 | $5,25 | $5,20 | 5,57K |
| 2026-10-01 | $5,27 | +3,13 % | $5,13 | $5,29 | $5,06 | 563,20K |
| 2026-09-30 | $5,11 | +2,10 % | $5,08 | $5,14 | $5,02 | 530,80K |
| 2026-09-29 | $5,01 | +0,30 % | $4,97 | $5,08 | $4,89 | 460,90K |
| 2026-09-28 | $4,99 | -1,58 % | $5,09 | $5,20 | $4,97 | 551,90K |
| 2026-09-25 | $5,07 | -0,39 % | $5,06 | $5,10 | $4,98 | 526,70K |
| 2026-09-24 | $5,09 | -3,96 % | $5,33 | $5,35 | $5,08 | 513,80K |
| 2026-09-23 | $5,30 | -2,39 % | $5,40 | $5,41 | $5,23 | 444,70K |
| 2026-09-22 | $5,43 | -4,06 % | $5,65 | $5,65 | $5,39 | 532,00K |
| 2026-09-21 | $5,66 | 0,00 % | $5,63 | $5,76 | $5,53 | 637,50K |
| 2026-09-18 | $5,66 | -2,25 % | $5,80 | $5,80 | $5,63 | 276,90K |
| 2026-09-17 | $5,79 | -0,17 % | $5,76 | $5,86 | $5,71 | 273,20K |
| 2026-09-16 | $5,80 | +0,61 % | $5,76 | $6,00 | $5,69 | 592,70K |
| 2026-09-15 | $5,76 | -3,11 % | $5,95 | $5,95 | $5,69 | 474,50K |
| 2026-09-14 | $5,95 | +2,76 % | $5,96 | $5,99 | $5,81 | 1,33M |
| 2026-09-11 | $5,79 | +3,30 % | $5,66 | $5,87 | $5,62 | 1,08M |
| 2026-09-10 | $5,61 | +4,57 % | $5,27 | $5,65 | $5,14 | 1,27M |
| 2026-09-09 | $5,36 | +0,56 % | $5,39 | $5,42 | $5,26 | 371,50K |
| 2026-09-08 | $5,33 | +0,76 % | $5,33 | $5,37 | $5,06 | 561,80K |
| 2026-09-04 | $5,29 | +0,38 % | $5,30 | $5,41 | $5,21 | 290,10K |
| 2026-09-03 | $5,27 | -0,75 % | $5,37 | $5,41 | $5,23 | 164,60K |
| 2026-09-02 | $5,31 | -2,75 % | $5,42 | $5,46 | $5,25 | 306,10K |
| 2026-09-01 | $5,46 | +4,00 % | $5,28 | $5,51 | $5,18 | 466,00K |
| 2026-08-31 | $5,25 | +1,16 % | $5,24 | $5,29 | $5,10 | 514,80K |
| 2026-08-28 | $5,19 | +2,57 % | $5,09 | $5,25 | $5,07 | 466,80K |
| 2026-08-27 | $5,06 | +4,33 % | $4,88 | $5,10 | $4,86 | 352,90K |
| 2026-08-26 | $4,85 | -4,90 % | $5,10 | $5,10 | $4,79 | 522,20K |
| 2026-08-25 | $5,10 | -3,59 % | $5,26 | $5,28 | $5,06 | 364,30K |
| 2026-08-24 | $5,29 | +1,73 % | $5,24 | $5,31 | $5,15 | 397,10K |
| 2026-08-21 | $5,20 | +2,16 % | $5,15 | $5,37 | $5,15 | 439,80K |
| 2026-08-20 | $5,09 | +1,80 % | $5,03 | $5,16 | $5,01 | 384,80K |
| 2026-08-19 | $5,00 | -0,99 % | $5,10 | $5,13 | $4,96 | 334,90K |
| 2026-08-18 | $5,05 | +1,61 % | $4,98 | $5,10 | $4,91 | 339,40K |
| 2026-08-17 | $4,97 | +3,76 % | $4,86 | $5,12 | $4,82 | 518,50K |
| 2026-08-14 | $4,79 | +3,01 % | $4,68 | $4,84 | $4,61 | 329,90K |
| 2026-08-13 | $4,65 | +2,65 % | $4,49 | $4,68 | $4,48 | 383,90K |
| 2026-08-12 | $4,53 | 0,00 % | $4,53 | $4,61 | $4,46 | 284,60K |
| 2026-08-11 | $4,53 | -2,58 % | $4,61 | $4,66 | $4,53 | 286,30K |
| 2026-08-10 | $4,65 | +0,87 % | $4,61 | $4,72 | $4,56 | 304,90K |
| 2026-08-07 | $4,61 | -0,86 % | $4,63 | $4,67 | $4,51 | 422,10K |
| 2026-08-06 | $4,65 | +0,43 % | $4,72 | $4,76 | $4,60 | 199,30K |
| 2026-08-05 | $4,63 | +0,43 % | $4,59 | $4,77 | $4,56 | 405,80K |
| 2026-08-04 | $4,61 | -2,54 % | $4,66 | $4,70 | $4,59 | 129,20K |
| 2026-08-03 | $4,73 | +0,64 % | $4,62 | $4,76 | $4,52 | 395,90K |
| 2026-07-31 | $4,70 | +0,43 % | $4,68 | $4,78 | $4,63 | 227,70K |
| 2026-07-30 | $4,68 | -0,21 % | $4,75 | $4,78 | $4,66 | 161,00K |
| 2026-07-29 | $4,69 | 0,00 % | $4,71 | $4,81 | $4,67 | 144,50K |
| 2026-07-28 | $4,69 | -2,49 % | $4,84 | $4,87 | $4,68 | 184,80K |
| 2026-07-27 | $4,81 | +1,05 % | $4,78 | $4,90 | $4,71 | 237,90K |
| 2026-07-24 | $4,76 | -2,06 % | $4,91 | $4,95 | $4,75 | 157,20K |
| 2026-07-23 | $4,86 | +1,04 % | $4,82 | $4,92 | $4,73 | 217,90K |
| 2026-07-22 | $4,81 | +1,37 % | $4,75 | $4,90 | $4,75 | 162,00K |
| 2026-07-21 | $4,74 | +2,93 % | $4,61 | $4,76 | $4,45 | 155,00K |
| 2026-07-20 | $4,61 | -1,50 % | $4,63 | $4,75 | $4,56 | 367,90K |
| 2026-07-17 | $4,68 | -1,47 % | $4,74 | $4,74 | $4,63 | 119,90K |
| 2026-07-16 | $4,75 | -3,26 % | $4,87 | $4,91 | $4,75 | 129,10K |
| 2026-07-15 | $4,91 | -0,61 % | $4,99 | $5,07 | $4,80 | 153,00K |
| 2026-07-14 | $4,94 | +1,02 % | $4,93 | $5,04 | $4,89 | 135,60K |
| 2026-07-13 | $4,89 | -1,51 % | $4,99 | $5,10 | $4,89 | 251,30K |
| 2026-07-10 | $4,97 | +1,53 % | $4,94 | $5,00 | $4,87 | 209,50K |
| 2026-07-09 | $4,89 | -3,55 % | $5,03 | $5,03 | $4,78 | 301,30K |
| 2026-07-08 | $5,07 | +4,11 % | $4,95 | $5,07 | $4,91 | 236,40K |
| 2026-07-07 | $4,87 | +0,21 % | $4,91 | $4,93 | $4,86 | 233,40K |
| 2026-07-06 | $4,86 | +2,10 % | $4,77 | $4,89 | $4,68 | 175,20K |
| 2026-07-02 | $4,76 | +2,81 % | $4,70 | $4,93 | $4,70 | 276,10K |
| 2026-07-01 | $4,63 | +0,43 % | $4,61 | $4,77 | $4,61 | 167,10K |
| 2026-06-30 | $4,61 | -3,35 % | $4,74 | $4,84 | $4,57 | 369,90K |
| 2026-06-29 | $4,77 | -1,85 % | $4,90 | $4,97 | $4,76 | 289,70K |
| 2026-06-26 | $4,86 | -0,41 % | $4,86 | $4,95 | $4,77 | 339,50K |
| 2026-06-25 | $4,88 | -1,01 % | $4,93 | $5,02 | $4,80 | 384,40K |
| 2026-06-24 | $4,93 | -2,76 % | $5,02 | $5,05 | $4,91 | 322,60K |
| 2026-06-23 | $5,07 | +2,42 % | $4,91 | $5,10 | $4,88 | 383,60K |
| 2026-06-22 | $4,95 | +1,23 % | $4,88 | $4,97 | $4,83 | 380,60K |
| 2026-06-18 | $4,89 | -1,01 % | $4,88 | $4,93 | $4,76 | 402,80K |
| 2026-06-17 | $4,94 | -2,76 % | $5,07 | $5,13 | $4,87 | 441,20K |
| 2026-06-16 | $5,08 | +0,40 % | $5,04 | $5,14 | $5,00 | 233,20K |
| 2026-06-15 | $5,06 | -3,62 % | $5,20 | $5,22 | $4,97 | 660,70K |
| 2026-06-12 | $5,25 | -0,57 % | $5,27 | $5,38 | $5,20 | 352,40K |
| 2026-06-11 | $5,28 | 0,00 % | $5,34 | $5,47 | $5,27 | 340,90K |
| 2026-06-10 | $5,28 | +1,93 % | $5,24 | $5,43 | $5,20 | 418,30K |
| 2026-06-09 | $5,18 | -0,96 % | $5,23 | $5,27 | $5,11 | 353,60K |
| 2026-06-08 | $5,23 | +5,23 % | $5,04 | $5,23 | $5,04 | 356,40K |
| 2026-06-05 | $4,97 | -3,68 % | $5,10 | $5,13 | $4,94 | 431,60K |
| 2026-06-04 | $5,16 | -0,19 % | $5,11 | $5,23 | $5,11 | 210,30K |
| 2026-06-03 | $5,17 | -1,34 % | $5,21 | $5,28 | $5,16 | 520,30K |
| 2026-06-02 | $5,24 | -0,38 % | $5,29 | $5,32 | $5,15 | 351,00K |
| 2026-06-01 | $5,26 | +2,94 % | $5,15 | $5,35 | $5,10 | 692,60K |
| 2026-05-29 | $5,11 | -4,31 % | $5,34 | $5,34 | $5,08 | 522,10K |
| 2026-05-28 | $5,34 | -1,84 % | $5,51 | $5,55 | $5,25 | 728,30K |
| 2026-05-27 | $5,44 | -1,81 % | $5,53 | $5,58 | $5,35 | 594,90K |