Ispire Technology, Inc. ISPR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,28-0,02 (-1,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,28 | -1,54 % | $1,29 | $1,36 | $1,27 | 10,20K |
| 2026-09-29 | $1,30 | -1,89 % | $1,30 | $1,36 | $1,28 | 19,10K |
| 2026-09-28 | $1,33 | -1,85 % | $1,31 | $1,38 | $1,30 | 8,90K |
| 2026-09-25 | $1,35 | +4,65 % | $1,28 | $1,51 | $1,27 | 41,30K |
| 2026-09-24 | $1,29 | -2,64 % | $1,32 | $1,34 | $1,26 | 10,10K |
| 2026-09-23 | $1,33 | +6,43 % | $1,24 | $1,33 | $1,24 | 18,40K |
| 2026-09-22 | $1,25 | -0,40 % | $1,25 | $1,33 | $1,21 | 25,10K |
| 2026-09-21 | $1,25 | -4,58 % | $1,30 | $1,37 | $1,25 | 35,40K |
| 2026-09-18 | $1,31 | +0,77 % | $1,30 | $1,35 | $1,23 | 36,70K |
| 2026-09-17 | $1,30 | 0,00 % | $1,23 | $1,33 | $1,23 | 29,80K |
| 2026-09-16 | $1,30 | -9,72 % | $1,43 | $1,49 | $1,21 | 102,50K |
| 2026-09-15 | $1,44 | -2,04 % | $1,47 | $1,63 | $1,39 | 43,10K |
| 2026-09-14 | $1,47 | -1,34 % | $1,47 | $1,55 | $1,45 | 23,50K |
| 2026-09-11 | $1,49 | +4,20 % | $1,43 | $1,57 | $1,43 | 20,00K |
| 2026-09-10 | $1,43 | -2,72 % | $1,47 | $1,47 | $1,35 | 7,30K |
| 2026-09-09 | $1,47 | +3,52 % | $1,43 | $1,50 | $1,38 | 65,70K |
| 2026-09-08 | $1,42 | -7,79 % | $1,51 | $1,64 | $1,42 | 12,80K |
| 2026-09-04 | $1,54 | +1,32 % | $1,54 | $1,55 | $1,49 | 6,00K |
| 2026-09-03 | $1,52 | -1,94 % | $1,54 | $1,61 | $1,45 | 22,50K |
| 2026-09-02 | $1,55 | +6,90 % | $1,45 | $1,58 | $1,43 | 14,70K |
| 2026-09-01 | $1,45 | -1,36 % | $1,46 | $1,50 | $1,41 | 7,80K |
| 2026-08-31 | $1,47 | +3,52 % | $1,43 | $1,55 | $1,41 | 13,00K |
| 2026-08-28 | $1,42 | 0,00 % | $1,42 | $1,44 | $1,42 | 3,20K |
| 2026-08-27 | $1,42 | -3,40 % | $1,47 | $1,55 | $1,37 | 14,70K |
| 2026-08-26 | $1,47 | -1,34 % | $1,50 | $1,67 | $1,46 | 18,80K |
| 2026-08-25 | $1,49 | +8,76 % | $1,38 | $1,51 | $1,38 | 14,80K |
| 2026-08-24 | $1,37 | -8,05 % | $1,47 | $1,47 | $1,35 | 22,90K |
| 2026-08-21 | $1,49 | -1,32 % | $1,51 | $1,53 | $1,47 | 14,20K |
| 2026-08-20 | $1,51 | +0,67 % | $1,46 | $1,56 | $1,46 | 17,90K |
| 2026-08-19 | $1,50 | -2,60 % | $1,56 | $1,58 | $1,50 | 14,50K |
| 2026-08-18 | $1,54 | -1,91 % | $1,68 | $1,68 | $1,49 | 24,60K |
| 2026-08-17 | $1,57 | +1,29 % | $1,55 | $1,74 | $1,53 | 17,70K |
| 2026-08-14 | $1,55 | -2,52 % | $1,59 | $1,65 | $1,55 | 12,60K |
| 2026-08-13 | $1,59 | -8,09 % | $1,74 | $1,74 | $1,55 | 11,80K |
| 2026-08-12 | $1,73 | -0,57 % | $1,73 | $1,73 | $1,65 | 5,00K |
| 2026-08-11 | $1,74 | +3,57 % | $1,66 | $1,74 | $1,65 | 13,30K |
| 2026-08-10 | $1,68 | -1,75 % | $1,72 | $1,75 | $1,66 | 12,20K |
| 2026-08-07 | $1,71 | +3,01 % | $1,68 | $1,79 | $1,65 | 16,90K |
| 2026-08-06 | $1,66 | +4,40 % | $1,60 | $1,89 | $1,60 | 42,90K |
| 2026-08-05 | $1,59 | +0,63 % | $1,58 | $1,88 | $1,53 | 68,30K |
| 2026-08-04 | $1,58 | -2,47 % | $1,57 | $1,60 | $1,51 | 30,30K |
| 2026-08-03 | $1,62 | +11,72 % | $1,46 | $1,62 | $1,34 | 48,70K |
| 2026-07-31 | $1,45 | +0,69 % | $1,42 | $1,63 | $1,37 | 20,20K |
| 2026-07-30 | $1,44 | -4,00 % | $1,46 | $1,50 | $1,40 | 16,80K |
| 2026-07-29 | $1,50 | -6,25 % | $1,59 | $1,64 | $1,49 | 12,60K |
| 2026-07-28 | $1,60 | -1,23 % | $1,62 | $1,66 | $1,55 | 21,50K |
| 2026-07-27 | $1,62 | +4,52 % | $1,55 | $1,66 | $1,55 | 18,60K |
| 2026-07-24 | $1,55 | -1,27 % | $1,57 | $1,68 | $1,54 | 29,80K |
| 2026-07-23 | $1,57 | -5,42 % | $1,61 | $1,74 | $1,57 | 13,20K |
| 2026-07-22 | $1,66 | -2,35 % | $1,74 | $1,77 | $1,59 | 49,30K |
| 2026-07-21 | $1,70 | +3,03 % | $1,65 | $1,78 | $1,55 | 62,20K |
| 2026-07-20 | $1,65 | -5,71 % | $1,91 | $1,91 | $1,65 | 78,70K |
| 2026-07-17 | $1,75 | -6,91 % | $1,88 | $1,88 | $1,67 | 52,50K |
| 2026-07-16 | $1,88 | -1,57 % | $1,96 | $2,01 | $1,59 | 161,90K |
| 2026-07-15 | $1,91 | +9,14 % | $1,74 | $1,93 | $1,60 | 90,10K |
| 2026-07-14 | $1,75 | -2,23 % | $1,78 | $1,86 | $1,60 | 128,10K |
| 2026-07-13 | $1,79 | +9,82 % | $1,63 | $1,89 | $1,52 | 148,60K |
| 2026-07-10 | $1,63 | +7,95 % | $1,54 | $1,66 | $1,34 | 71,70K |
| 2026-07-09 | $1,51 | +17,05 % | $1,30 | $1,53 | $1,18 | 188,70K |
| 2026-07-08 | $1,29 | +17,27 % | $1,11 | $1,30 | $1,04 | 198,70K |
| 2026-07-07 | $1,10 | -1,79 % | $1,17 | $1,23 | $1,01 | 226,20K |
| 2026-07-06 | $1,12 | -8,94 % | $1,22 | $1,22 | $1,08 | 113,00K |
| 2026-07-02 | $1,23 | +7,89 % | $1,16 | $1,27 | $1,11 | 112,50K |
| 2026-07-01 | $1,14 | +1,79 % | $1,13 | $1,21 | $1,07 | 122,90K |
| 2026-06-30 | $1,12 | -7,44 % | $1,23 | $1,24 | $1,07 | 349,90K |
| 2026-06-29 | $1,21 | -19,33 % | $1,55 | $1,61 | $1,20 | 314,20K |
| 2026-06-26 | $1,50 | -7,41 % | $1,66 | $1,82 | $1,50 | 1,80M |
| 2026-06-25 | $1,62 | -10,99 % | $1,85 | $1,85 | $1,62 | 101,40K |
| 2026-06-24 | $1,82 | -7,14 % | $1,96 | $2,05 | $1,81 | 95,00K |
| 2026-06-23 | $1,96 | +4,81 % | $1,85 | $1,98 | $1,71 | 88,50K |
| 2026-06-22 | $1,87 | -5,56 % | $1,98 | $1,98 | $1,84 | 58,00K |
| 2026-06-18 | $1,98 | +6,45 % | $1,85 | $2,02 | $1,83 | 198,20K |
| 2026-06-17 | $1,86 | +12,73 % | $1,66 | $1,88 | $1,60 | 183,40K |
| 2026-06-16 | $1,65 | +5,10 % | $1,58 | $1,69 | $1,50 | 133,60K |
| 2026-06-15 | $1,57 | -1,87 % | $1,63 | $1,70 | $1,57 | 129,90K |
| 2026-06-12 | $1,60 | -6,98 % | $1,72 | $1,80 | $1,53 | 61,00K |
| 2026-06-11 | $1,72 | +0,58 % | $1,72 | $1,87 | $1,64 | 112,40K |
| 2026-06-10 | $1,71 | -2,84 % | $1,79 | $1,82 | $1,66 | 91,50K |
| 2026-06-09 | $1,76 | +2,92 % | $1,72 | $1,80 | $1,68 | 60,60K |
| 2026-06-08 | $1,71 | +0,59 % | $1,69 | $1,74 | $1,65 | 54,60K |
| 2026-06-05 | $1,70 | +2,41 % | $1,67 | $1,72 | $1,62 | 88,90K |
| 2026-06-04 | $1,66 | +3,11 % | $1,67 | $1,70 | $1,62 | 45,60K |
| 2026-06-03 | $1,61 | -7,47 % | $1,70 | $1,73 | $1,60 | 107,60K |
| 2026-06-02 | $1,74 | -2,79 % | $1,79 | $1,80 | $1,71 | 75,20K |
| 2026-06-01 | $1,79 | -1,10 % | $1,80 | $1,82 | $1,71 | 114,90K |
| 2026-05-29 | $1,81 | +1,12 % | $1,76 | $1,88 | $1,67 | 103,10K |
| 2026-05-28 | $1,79 | -4,28 % | $1,86 | $1,88 | $1,71 | 107,30K |
| 2026-05-27 | $1,87 | -4,59 % | $1,98 | $2,03 | $1,66 | 174,70K |
| 2026-05-26 | $1,96 | +8,59 % | $1,80 | $1,98 | $1,80 | 195,80K |
| 2026-05-22 | $1,80 | -7,91 % | $1,96 | $2,01 | $1,76 | 88,00K |