Holen Sie sich die Stockscreener-App
2.23
3.04%
-0.07
Iveda Solutions Inc-Aktien (IVDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $2.25 | $2.20 | $0.05 | 9,139.0 | -3.04% |
| 2025-07-22 | $2.31 | $2.12 | $0.186 | 53,716.0 | +4.55% |
| 2025-07-21 | $2.53 | $2.12 | $0.4098 | 68,057.0 | -1.79% |
| 2025-07-18 | $2.54 | $2.22 | $0.3169 | 103,903.0 | -9.31% |
| 2025-07-17 | $2.58 | $2.34 | $0.2392 | 115,045.0 | +1.23% |
| 2025-07-16 | $2.44 | $2.26 | $0.18 | 55,271.0 | +4.27% |
| 2025-07-15 | $2.43 | $2.22 | $0.21 | 261,868.0 | -2.09% |
| 2025-07-14 | $2.57 | $2.23 | $0.3421 | 182,566.0 | +9.33% |
| 2025-07-11 | $2.20 | $2.02 | $0.18 | 54,671.0 | +2.63% |
| 2025-07-10 | $2.18 | $2.06 | $0.12 | 57,805.0 | -3.18% |
| 2025-07-09 | $2.30 | $2.15 | $0.1499 | 40,337.0 | -3.08% |
| 2025-07-08 | $2.44 | $2.23 | $0.2099 | 70,227.0 | -3.81% |
| 2025-07-07 | $2.40 | $2.12 | $0.28 | 157,271.0 | +12.38% |
| 2025-07-03 | $2.15 | $2.05 | $0.0961 | 12,078.0 | -0.47% |
| 2025-07-02 | $2.20 | $2.05 | $0.15 | 57,822.0 | +2.93% |
| 2025-07-01 | $2.17 | $2.01 | $0.1612 | 67,480.0 | +0.99% |
| 2025-06-30 | $2.13 | $1.86 | $0.2695 | 125,457.0 | +6.84% |
| 2025-06-27 | $1.96 | $1.76 | $0.20 | 90,927.0 | +4.97% |
| 2025-06-26 | $1.95 | $1.78 | $0.1699 | 49,132.0 | -1.63% |
| 2025-06-25 | $2.00 | $1.82 | $0.18 | 29,711.0 | -8.46% |
| 2025-06-24 | $2.09 | $1.79 | $0.295 | 322,136.0 | +12.92% |
Iveda Solutions Inc-Aktien (IVDA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Iveda Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVDA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Iveda Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Iveda Solutions Inc-Aktien (IVDA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $2.58 | $2.01 | $0.57 | 1,376,395.0 | +9.85% |
| 2025-06 | $2.70 | $1.71 | $0.99 | 2,900,530.0 | -5.58% |
| 2025-05 | $2.46 | $1.86 | $0.6035 | 1,018,915.0 | +0.00% |
| 2025-04 | $3.13 | $1.90 | $1.23 | 930,299.0 | -4.87% |
| 2025-03 | $3.55 | $2.00 | $1.55 | 745,569.0 | +1.35% |
| 2025-02 | $3.95 | $2.15 | $1.80 | 1,272,357.0 | -37.36% |
| 2025-01 | $7.14 | $3.21 | $3.93 | 3,760,067.0 | -27.94% |
Iveda Solutions Inc-Aktien (IVDA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.05 | $1.56 | $6.49 | 11,463,539.0 | +307.69% |
| 2024-11 | $2.50 | $1.27 | $1.23 | 9,263,218.0 | +5.81% |
| 2024-10 | $1.92 | $1.39 | $0.53 | 3,078,310.0 | +2.99% |
| 2024-09 | $3.74 | $1.51 | $2.23 | 1,414,403.0 | -50.17% |
| 2024-08 | $4.40 | $2.16 | $2.24 | 655,818.8 | -10.32% |
| 2024-07 | $4.56 | $3.29 | $1.27 | 135,770.5 | -8.05% |
| 2024-06 | $5.45 | $3.61 | $1.84 | 128,785.1 | -25.07% |
| 2024-05 | $7.44 | $4.79 | $2.65 | 189,424.0 | -24.31% |
| 2024-04 | $7.60 | $5.84 | $1.76 | 176,412.5 | -0.36% |
| 2024-03 | $8.08 | $5.36 | $2.72 | 308,499.4 | -10.10% |
| 2024-02 | $10.16 | $4.42 | $5.74 | 710,015.8 | +75.44% |
| 2024-01 | $5.60 | $4.40 | $1.20 | 86,499.9 | -10.09% |
Iveda Solutions Inc-Aktien (IVDA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.59 | $4.90 | $2.69 | 146,427.0 | -17.62% |
| 2023-11 | $6.40 | $4.48 | $1.92 | 190,099.5 | +13.18% |
| 2023-10 | $7.06 | $5.38 | $1.68 | 146,618.5 | -20.66% |
| 2023-09 | $8.24 | $6.40 | $1.84 | 187,271.1 | -4.58% |
| 2023-08 | $8.80 | $5.96 | $2.84 | 347,524.1 | -13.63% |
| 2023-07 | $9.20 | $7.76 | $1.44 | 196,732.3 | -4.59% |
| 2023-06 | $10.48 | $8.24 | $2.24 | 619,216.8 | -7.63% |
| 2023-05 | $11.27 | $8.96 | $2.31 | 413,168.8 | -1.67% |
| 2023-04 | $15.20 | $8.40 | $6.80 | 737,136.3 | -9.77% |
| 2023-03 | $11.20 | $7.68 | $3.52 | 412,890.6 | +0.00% |
4.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):