IPOWER, Inc. IPW
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,14-0,02 (-1,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,18 | +1,72 % | $1,17 | $1,17 | $1,06 | 70,50K |
| 2026-09-30 | $1,16 | -0,85 % | $1,18 | $1,19 | $1,15 | 63,40K |
| 2026-09-29 | $1,17 | -7,14 % | $1,26 | $1,26 | $1,16 | 122,40K |
| 2026-09-28 | $1,26 | +0,80 % | $1,24 | $1,29 | $1,20 | 59,10K |
| 2026-09-25 | $1,25 | +2,46 % | $1,23 | $1,28 | $1,17 | 48,70K |
| 2026-09-24 | $1,22 | -1,61 % | $1,23 | $1,24 | $1,15 | 103,80K |
| 2026-09-23 | $1,24 | +3,33 % | $1,22 | $1,33 | $1,22 | 134,50K |
| 2026-09-22 | $1,20 | -21,05 % | $1,46 | $1,48 | $1,15 | 405,60K |
| 2026-09-21 | $1,52 | -10,06 % | $1,62 | $1,65 | $1,50 | 319,40K |
| 2026-09-18 | $1,69 | -6,11 % | $1,85 | $1,85 | $1,65 | 1,57M |
| 2026-09-17 | $1,80 | -1,10 % | $1,94 | $1,98 | $1,66 | 1,02M |
| 2026-09-16 | $1,82 | -30,80 % | $2,13 | $2,17 | $1,77 | 952,20K |
| 2026-09-15 | $2,63 | +36,27 % | $1,96 | $4,18 | $1,88 | 38,94M |
| 2026-09-14 | $1,93 | +9,04 % | $1,72 | $1,99 | $1,71 | 263,70K |
| 2026-09-11 | $1,77 | +4,12 % | $1,73 | $1,78 | $1,67 | 63,00K |
| 2026-09-10 | $1,70 | +1,80 % | $1,61 | $1,81 | $1,57 | 65,90K |
| 2026-09-09 | $1,67 | -6,70 % | $1,78 | $1,78 | $1,53 | 85,50K |
| 2026-09-08 | $1,79 | -4,28 % | $1,93 | $1,93 | $1,78 | 28,50K |
| 2026-09-04 | $1,87 | +1,63 % | $1,89 | $1,90 | $1,78 | 22,50K |
| 2026-09-03 | $1,84 | +1,66 % | $1,85 | $1,91 | $1,77 | 36,30K |
| 2026-09-02 | $1,81 | 0,00 % | $1,80 | $1,88 | $1,76 | 25,50K |
| 2026-09-01 | $1,81 | -7,65 % | $1,90 | $1,90 | $1,76 | 46,20K |
| 2026-08-31 | $1,96 | +0,51 % | $1,97 | $2,10 | $1,93 | 33,20K |
| 2026-08-28 | $1,95 | +3,17 % | $1,86 | $1,98 | $1,80 | 69,30K |
| 2026-08-27 | $1,89 | -5,50 % | $2,00 | $2,00 | $1,82 | 102,40K |
| 2026-08-26 | $2,00 | -6,98 % | $2,11 | $2,11 | $1,93 | 173,30K |
| 2026-08-25 | $2,15 | -4,44 % | $2,27 | $2,27 | $2,15 | 542,20K |
| 2026-08-24 | $2,25 | -18,48 % | $2,66 | $2,66 | $2,16 | 374,80K |
| 2026-08-21 | $2,76 | -7,38 % | $2,99 | $2,99 | $2,66 | 152,10K |
| 2026-08-20 | $2,98 | -4,49 % | $3,06 | $3,15 | $2,91 | 119,40K |
| 2026-08-19 | $3,12 | +1,96 % | $3,06 | $3,33 | $3,06 | 228,50K |
| 2026-08-18 | $3,06 | -2,55 % | $3,04 | $3,20 | $2,92 | 332,50K |
| 2026-08-17 | $3,14 | -8,05 % | $3,26 | $3,30 | $3,10 | 198,00K |
| 2026-08-14 | $3,41 | +0,74 % | $3,27 | $3,75 | $3,14 | 1,67M |
| 2026-08-13 | $3,39 | -2,02 % | $3,42 | $3,50 | $3,33 | 78,90K |
| 2026-08-12 | $3,46 | -9,19 % | $3,61 | $3,68 | $3,36 | 172,50K |
| 2026-08-11 | $3,81 | +4,67 % | $3,64 | $3,95 | $3,35 | 221,00K |
| 2026-08-10 | $3,64 | -1,89 % | $3,33 | $3,64 | $3,04 | 156,00K |
| 2026-08-07 | $3,71 | +9,63 % | $3,55 | $4,34 | $3,25 | 571,30K |
| 2026-08-06 | $3,38 | +3,01 % | $3,15 | $3,59 | $2,98 | 255,46K |
| 2026-08-05 | $3,29 | -34,82 % | $4,62 | $4,95 | $2,97 | 580,17K |
| 2026-08-04 | $5,04 | +5,26 % | $5,24 | $5,72 | $4,50 | 1,90M |
| 2026-08-03 | $4,79 | +4,93 % | $4,71 | $4,99 | $4,42 | 2,52M |
| 2026-07-31 | $4,56 | -10,74 % | $5,04 | $5,08 | $4,56 | 62,40K |
| 2026-07-30 | $5,11 | -0,35 % | $4,95 | $5,27 | $4,95 | 17,53K |
| 2026-07-29 | $5,13 | -9,52 % | $5,59 | $5,59 | $4,95 | 28,29K |
| 2026-07-28 | $5,67 | -2,33 % | $5,36 | $5,85 | $5,23 | 30,18K |
| 2026-07-27 | $5,80 | -3,73 % | $5,58 | $5,83 | $5,40 | 54,63K |
| 2026-07-24 | $6,03 | -19,28 % | $7,36 | $7,36 | $5,04 | 299,97K |
| 2026-07-23 | $7,47 | -6,74 % | $7,47 | $10,35 | $7,20 | 1,82M |
| 2026-07-22 | $8,01 | -1,11 % | $7,93 | $8,19 | $7,30 | 47,22K |
| 2026-07-21 | $8,10 | +0,11 % | $8,38 | $13,05 | $7,30 | 1,74M |
| 2026-07-20 | $8,09 | -5,37 % | $8,42 | $8,90 | $8,03 | 16,36K |
| 2026-07-17 | $8,55 | 0,00 % | $8,53 | $9,18 | $7,66 | 20,16K |
| 2026-07-16 | $8,55 | -4,04 % | $9,00 | $9,00 | $8,37 | 16,59K |
| 2026-07-15 | $8,91 | -20,80 % | $11,16 | $11,16 | $8,73 | 103,77K |
| 2026-07-14 | $11,25 | +3,31 % | $10,98 | $12,87 | $10,80 | 56,27K |
| 2026-07-13 | $10,89 | -20,92 % | $13,41 | $13,41 | $10,08 | 54,98K |
| 2026-07-10 | $13,77 | -6,71 % | $14,76 | $14,85 | $12,96 | 20,27K |
| 2026-07-09 | $14,76 | +4,46 % | $14,13 | $15,30 | $13,95 | 28,13K |
| 2026-07-08 | $14,13 | -8,72 % | $15,21 | $15,57 | $14,04 | 23,30K |
| 2026-07-07 | $15,48 | -10,88 % | $17,10 | $17,50 | $13,86 | 51,17K |
| 2026-07-06 | $17,37 | -3,02 % | $18,18 | $20,25 | $16,65 | 526,74K |
| 2026-07-02 | $17,91 | -6,57 % | $18,81 | $26,55 | $16,56 | 434,08K |
| 2026-07-01 | $19,17 | -0,47 % | $18,72 | $20,25 | $17,64 | 25,80K |
| 2026-06-30 | $19,26 | -2,73 % | $19,98 | $19,98 | $18,81 | 13,77K |
| 2026-06-29 | $19,80 | +4,76 % | $18,63 | $20,61 | $17,19 | 45,28K |
| 2026-06-26 | $18,90 | -18,60 % | $18,90 | $21,65 | $18,45 | 95,33K |
| 2026-06-25 | $23,22 | +8,40 % | $21,42 | $24,03 | $20,52 | 484,58K |
| 2026-06-24 | $21,42 | -3,25 % | $21,78 | $22,41 | $20,97 | 14,98K |
| 2026-06-23 | $22,14 | +1,23 % | $21,15 | $22,27 | $20,70 | 12,10K |
| 2026-06-22 | $21,87 | -4,71 % | $22,23 | $22,41 | $21,60 | 11,79K |
| 2026-06-18 | $22,95 | +2,00 % | $22,50 | $23,04 | $20,25 | 30,31K |
| 2026-06-17 | $22,50 | -7,75 % | $23,67 | $23,85 | $22,14 | 21,90K |
| 2026-06-16 | $24,39 | -2,17 % | $24,39 | $24,84 | $22,95 | 21,08K |
| 2026-06-15 | $24,93 | -8,88 % | $26,82 | $26,82 | $23,94 | 26,79K |
| 2026-06-12 | $27,36 | -5,59 % | $28,53 | $30,06 | $25,65 | 64,01K |
| 2026-06-11 | $28,98 | -2,13 % | $28,80 | $28,98 | $26,10 | 86,19K |
| 2026-06-10 | $29,61 | -12,73 % | $30,69 | $31,77 | $26,73 | 133,41K |
| 2026-06-09 | $33,93 | +13,90 % | $30,15 | $38,25 | $27,99 | 257,50K |
| 2026-06-08 | $29,79 | +8,88 % | $27,18 | $31,32 | $25,47 | 48,64K |
| 2026-06-05 | $27,36 | -6,17 % | $29,16 | $29,16 | $26,28 | 12,02K |
| 2026-06-04 | $29,16 | -5,81 % | $32,58 | $32,85 | $25,65 | 52,31K |
| 2026-06-03 | $30,96 | -5,49 % | $32,94 | $33,21 | $29,43 | 13,03K |
| 2026-06-02 | $32,76 | -11,44 % | $36,18 | $36,49 | $32,63 | 17,24K |
| 2026-06-01 | $36,99 | +6,75 % | $34,78 | $38,07 | $34,65 | 41,09K |
| 2026-05-29 | $34,65 | -9,84 % | $37,71 | $37,71 | $34,20 | 18,70K |
| 2026-05-28 | $38,43 | +11,20 % | $34,56 | $40,41 | $34,20 | 36,74K |
| 2026-05-27 | $34,56 | -2,04 % | $34,74 | $36,00 | $33,96 | 8,38K |
| 2026-05-26 | $35,28 | -8,20 % | $38,16 | $38,79 | $34,69 | 17,98K |