Ideal Power Inc. IPWR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,96+0,03 (+0,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,92 | -0,25 % | $3,99 | $4,00 | $3,87 | 26,49K |
| 2026-09-30 | $3,93 | -1,01 % | $4,00 | $4,05 | $3,92 | 56,40K |
| 2026-09-29 | $3,97 | +0,51 % | $3,93 | $4,04 | $3,86 | 88,90K |
| 2026-09-28 | $3,95 | -1,99 % | $3,98 | $4,04 | $3,85 | 129,10K |
| 2026-09-25 | $4,03 | +3,33 % | $3,94 | $4,14 | $3,89 | 124,50K |
| 2026-09-24 | $3,90 | -3,94 % | $4,01 | $4,08 | $3,86 | 150,80K |
| 2026-09-23 | $4,06 | -4,69 % | $4,26 | $4,37 | $4,01 | 273,60K |
| 2026-09-22 | $4,26 | -0,23 % | $4,34 | $4,66 | $4,18 | 364,70K |
| 2026-09-21 | $4,27 | +5,96 % | $4,08 | $4,39 | $4,06 | 157,60K |
| 2026-09-18 | $4,03 | +2,03 % | $3,99 | $4,15 | $3,78 | 476,10K |
| 2026-09-17 | $3,95 | +1,54 % | $4,04 | $4,25 | $3,94 | 387,50K |
| 2026-09-16 | $3,89 | -7,38 % | $4,25 | $4,27 | $3,80 | 608,40K |
| 2026-09-15 | $4,20 | -3,45 % | $4,30 | $4,39 | $4,06 | 283,70K |
| 2026-09-14 | $4,35 | -9,19 % | $4,68 | $4,83 | $4,25 | 361,60K |
| 2026-09-11 | $4,79 | -0,62 % | $4,91 | $5,01 | $4,75 | 102,50K |
| 2026-09-10 | $4,82 | -1,03 % | $4,75 | $5,10 | $4,75 | 136,40K |
| 2026-09-09 | $4,87 | -1,81 % | $4,95 | $5,01 | $4,85 | 56,60K |
| 2026-09-08 | $4,96 | +2,90 % | $4,93 | $5,18 | $4,85 | 177,60K |
| 2026-09-04 | $4,82 | +3,21 % | $4,73 | $5,13 | $4,70 | 185,00K |
| 2026-09-03 | $4,67 | -4,50 % | $4,94 | $4,94 | $4,67 | 74,90K |
| 2026-09-02 | $4,89 | +3,16 % | $4,73 | $4,93 | $4,72 | 85,00K |
| 2026-09-01 | $4,74 | -3,27 % | $4,75 | $4,87 | $4,65 | 76,10K |
| 2026-08-31 | $4,90 | +4,48 % | $4,70 | $4,93 | $4,65 | 120,30K |
| 2026-08-28 | $4,69 | -5,44 % | $4,92 | $4,92 | $4,55 | 148,80K |
| 2026-08-27 | $4,96 | +1,64 % | $5,05 | $5,18 | $4,72 | 128,10K |
| 2026-08-26 | $4,88 | +3,83 % | $4,69 | $4,99 | $4,69 | 100,40K |
| 2026-08-25 | $4,70 | +1,08 % | $4,70 | $4,81 | $4,55 | 144,20K |
| 2026-08-24 | $4,65 | -2,11 % | $4,76 | $4,76 | $4,40 | 155,50K |
| 2026-08-21 | $4,75 | -0,84 % | $4,85 | $4,93 | $4,74 | 64,30K |
| 2026-08-20 | $4,79 | -8,41 % | $5,23 | $5,33 | $4,76 | 195,70K |
| 2026-08-19 | $5,23 | +6,73 % | $5,02 | $5,27 | $4,70 | 267,70K |
| 2026-08-18 | $4,90 | -5,77 % | $5,03 | $5,11 | $4,78 | 282,60K |
| 2026-08-17 | $5,20 | -0,57 % | $5,25 | $5,36 | $4,97 | 315,90K |
| 2026-08-14 | $5,23 | +22,77 % | $4,28 | $5,35 | $4,17 | 715,60K |
| 2026-08-13 | $4,26 | -2,74 % | $4,76 | $5,25 | $4,14 | 547,50K |
| 2026-08-12 | $4,38 | +4,29 % | $4,34 | $4,38 | $4,17 | 302,50K |
| 2026-08-11 | $4,20 | -3,00 % | $4,36 | $4,44 | $4,17 | 153,10K |
| 2026-08-10 | $4,33 | -4,20 % | $4,56 | $4,60 | $4,24 | 182,90K |
| 2026-08-07 | $4,52 | +5,85 % | $4,36 | $4,80 | $4,20 | 137,00K |
| 2026-08-06 | $4,27 | +1,91 % | $4,13 | $4,40 | $4,03 | 110,90K |
| 2026-08-05 | $4,19 | +2,44 % | $4,03 | $4,30 | $4,01 | 238,60K |
| 2026-08-04 | $4,09 | +5,68 % | $3,95 | $4,17 | $3,87 | 111,00K |
| 2026-08-03 | $3,87 | +4,59 % | $3,68 | $3,91 | $3,68 | 63,90K |
| 2026-07-31 | $3,70 | -0,27 % | $3,77 | $3,84 | $3,57 | 116,70K |
| 2026-07-30 | $3,71 | +10,75 % | $3,42 | $3,72 | $3,41 | 106,20K |
| 2026-07-29 | $3,35 | -10,90 % | $3,73 | $3,84 | $3,28 | 277,40K |
| 2026-07-28 | $3,76 | -4,33 % | $3,84 | $3,84 | $3,56 | 126,30K |
| 2026-07-27 | $3,93 | -1,26 % | $4,00 | $4,14 | $3,84 | 57,30K |
| 2026-07-24 | $3,98 | -2,69 % | $4,09 | $4,09 | $3,83 | 75,10K |
| 2026-07-23 | $4,09 | -0,24 % | $4,06 | $4,16 | $3,92 | 137,30K |
| 2026-07-22 | $4,10 | -2,84 % | $4,15 | $4,31 | $4,07 | 81,00K |
| 2026-07-21 | $4,22 | +3,94 % | $4,10 | $4,29 | $4,09 | 98,60K |
| 2026-07-20 | $4,06 | -0,73 % | $4,16 | $4,20 | $4,02 | 76,20K |
| 2026-07-17 | $4,09 | -3,08 % | $4,00 | $4,28 | $3,89 | 123,00K |
| 2026-07-16 | $4,22 | -6,22 % | $4,38 | $4,38 | $4,18 | 156,70K |
| 2026-07-15 | $4,50 | +2,04 % | $4,45 | $4,52 | $4,20 | 137,20K |
| 2026-07-14 | $4,41 | -5,57 % | $4,72 | $4,94 | $4,00 | 409,90K |
| 2026-07-13 | $4,67 | +2,19 % | $4,42 | $4,70 | $4,42 | 305,10K |
| 2026-07-10 | $4,57 | -1,30 % | $4,59 | $4,68 | $4,43 | 145,90K |
| 2026-07-09 | $4,63 | -0,64 % | $4,70 | $4,86 | $4,61 | 94,70K |
| 2026-07-08 | $4,66 | +0,87 % | $4,54 | $4,66 | $4,36 | 134,80K |
| 2026-07-07 | $4,62 | -6,67 % | $4,90 | $4,90 | $4,45 | 221,90K |
| 2026-07-06 | $4,95 | -1,79 % | $5,05 | $5,35 | $4,92 | 171,20K |
| 2026-07-02 | $5,04 | -8,20 % | $5,54 | $5,69 | $4,94 | 272,00K |
| 2026-07-01 | $5,49 | +2,43 % | $5,25 | $5,61 | $5,03 | 227,90K |
| 2026-06-30 | $5,36 | +0,94 % | $5,33 | $5,55 | $5,11 | 309,30K |
| 2026-06-29 | $5,31 | +3,51 % | $5,13 | $5,44 | $4,94 | 241,50K |
| 2026-06-26 | $5,13 | +1,38 % | $4,84 | $5,18 | $4,77 | 251,70K |
| 2026-06-25 | $5,06 | -3,80 % | $5,33 | $5,45 | $4,93 | 318,40K |
| 2026-06-24 | $5,26 | -5,90 % | $5,54 | $5,70 | $5,09 | 465,50K |
| 2026-06-23 | $5,59 | -5,09 % | $5,50 | $6,33 | $5,50 | 364,80K |
| 2026-06-22 | $5,89 | -2,48 % | $6,09 | $6,20 | $5,81 | 274,80K |
| 2026-06-18 | $6,04 | +5,78 % | $5,76 | $6,08 | $5,51 | 673,30K |
| 2026-06-17 | $5,71 | +0,18 % | $5,81 | $6,02 | $5,61 | 359,90K |
| 2026-06-16 | $5,70 | -8,36 % | $6,22 | $6,49 | $5,65 | 324,60K |
| 2026-06-15 | $6,22 | +1,97 % | $6,47 | $6,66 | $5,80 | 740,60K |
| 2026-06-12 | $6,10 | +2,69 % | $6,00 | $6,50 | $5,80 | 459,10K |
| 2026-06-11 | $5,94 | +2,77 % | $5,83 | $6,13 | $5,68 | 367,30K |
| 2026-06-10 | $5,78 | +1,05 % | $5,60 | $6,03 | $5,57 | 376,80K |
| 2026-06-09 | $5,72 | -4,35 % | $6,12 | $6,20 | $5,32 | 1,01M |
| 2026-06-08 | $5,98 | -0,83 % | $6,88 | $7,18 | $5,95 | 1,71M |
| 2026-06-05 | $6,03 | -18,62 % | $7,16 | $7,18 | $5,89 | 929,60K |
| 2026-06-04 | $7,41 | -0,67 % | $7,06 | $7,74 | $6,88 | 602,90K |
| 2026-06-03 | $7,46 | -2,36 % | $7,56 | $7,94 | $7,11 | 756,60K |
| 2026-06-02 | $7,64 | +4,66 % | $7,44 | $8,18 | $7,30 | 974,10K |
| 2026-06-01 | $7,30 | -1,88 % | $7,60 | $7,89 | $6,92 | 1,38M |
| 2026-05-29 | $7,44 | -7,23 % | $8,30 | $8,90 | $7,15 | 1,71M |
| 2026-05-28 | $8,02 | -10,79 % | $9,02 | $9,04 | $7,68 | 2,31M |
| 2026-05-27 | $8,99 | +29,91 % | $8,85 | $9,30 | $7,75 | 8,73M |
| 2026-05-26 | $6,92 | +20,77 % | $6,50 | $7,89 | $6,40 | 2,75M |