Inflection Point Acq III (IPCXU)

IPCXU
🏛️ Vereinigte Staaten →
10.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.50 10.50 10.50 10.50 0.2K
15:15 10.50 10.50 10.50 10.50 0.1K
15:59 10.50 10.50 10.50 10.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 10.46 10.46 10.46 10.46 0.0M
2025-09-26 10.46 10.46 10.46 10.46 0.0M
2025-09-25 10.46 10.47 10.46 10.47 0.0M
2025-09-24 10.50 10.50 10.50 10.50 0.0M
2025-09-23 10.53 10.53 10.53 10.53 0.0M
2025-09-22 10.56 10.56 10.56 10.56 0.0M
2025-09-19 10.46 10.46 10.46 10.46 0.0M
2025-09-17 10.46 10.46 10.46 10.46 0.0M
2025-09-16 10.44 10.55 10.40 10.55 0.0M
2025-09-15 10.48 10.48 10.48 10.48 0.0M
2025-09-12 10.48 10.44 10.44 10.44 0.0M
2025-09-11 10.44 10.44 10.44 10.44 0.0M
2025-09-10 10.44 10.47 10.47 10.47 0.0M
2025-09-09 10.48 10.48 10.48 10.48 0.0M
2025-09-08 10.49 10.50 10.44 10.44 0.0M
2025-09-04 10.43 10.43 10.43 10.43 0.0M
2025-09-02 10.45 10.45 10.32 10.41 0.1M
2025-08-25 10.55 10.55 10.50 10.50 0.0M
2025-08-21 10.57 10.57 10.57 10.57 0.0M
2025-08-20 10.58 10.58 10.58 10.58 0.0M
2025-08-19 10.64 10.65 10.65 10.65 0.0M
2025-08-18 10.64 10.64 10.58 10.58 0.0M
2025-08-15 10.58 10.58 10.58 10.58 0.0M
2025-08-13 10.48 10.48 10.48 10.48 0.0M
2025-08-12 10.54 10.54 10.49 10.49 0.1M
2025-08-11 10.50 10.52 10.50 10.52 0.0M
2025-08-08 10.50 10.50 10.50 10.50 0.0M
2025-08-07 10.56 10.56 10.56 10.56 0.0M
2025-08-06 10.55 10.56 10.52 10.56 0.0M
2025-08-05 10.48 10.52 10.48 10.48 0.0M
2025-08-04 10.48 10.48 10.48 10.48 0.0M
2025-08-01 10.49 10.52 10.48 10.48 0.0M
2025-07-31 10.48 10.48 10.48 10.48 0.0M
2025-07-30 10.48 10.53 10.48 10.48 0.0M
2025-07-29 10.48 10.56 10.48 10.48 0.0M
2025-07-28 10.48 10.48 10.48 10.48 0.0M
2025-07-25 10.48 10.48 10.48 10.48 0.0M
2025-07-24 10.48 10.48 10.48 10.48 0.0M
2025-07-23 10.50 10.55 10.50 10.50 0.0M
2025-07-22 10.50 10.50 10.48 10.48 0.0M
2025-07-21 10.50 10.50 10.50 10.50 0.0M
2025-07-18 10.50 10.50 10.50 10.50 0.0M
2025-07-17 10.50 10.53 10.50 10.53 0.0M
2025-07-16 10.50 10.50 10.50 10.50 0.0M
2025-07-15 10.50 10.52 10.50 10.50 0.0M
2025-07-14 10.40 10.49 10.35 10.49 0.0M
2025-07-11 10.49 10.49 10.49 10.49 0.0M
2025-07-10 10.42 10.45 10.42 10.42 0.0M
2025-07-09 10.50 10.50 10.50 10.50 0.0M
2025-07-08 10.49 10.49 10.40 10.49 0.0M
2025-07-07 10.77 11.06 10.40 10.50 0.0M
2025-07-02 10.42 10.59 10.42 10.52 0.0M
2025-07-01 10.50 10.50 10.44 10.44 0.0M
2025-06-30 10.42 10.51 10.42 10.51 0.0M
2025-06-27 10.48 10.48 10.48 10.48 0.0M
2025-06-26 10.49 10.55 10.40 10.55 0.0M
2025-06-25 10.50 10.59 10.40 10.50 0.0M
2025-06-24 10.51 10.51 10.51 10.51 0.0M
2025-06-23 10.50 10.59 10.50 10.59 0.0M
2025-06-20 10.56 10.60 10.52 10.53 0.0M
2025-06-18 10.50 10.58 10.50 10.58 0.0M
2025-06-17 10.60 10.60 10.55 10.57 0.0M
2025-06-16 10.47 10.60 10.43 10.53 0.3M
2025-06-13 10.48 10.48 10.48 10.48 0.0M
2025-06-12 10.49 10.51 10.46 10.50 0.2M
2025-06-11 10.37 10.49 10.36 10.44 0.3M
2025-06-10 10.49 10.49 10.45 10.45 0.0M
2025-06-09 10.45 10.53 10.43 10.50 0.0M
2025-06-06 10.36 10.41 10.36 10.41 0.0M
2025-06-05 10.50 10.50 10.46 10.48 0.1M
2025-06-04 10.49 10.50 10.48 10.49 0.3M
2025-06-03 10.30 10.75 10.25 10.47 1.8M
2025-06-02 10.24 10.27 10.23 10.25 0.0M
2025-05-30 10.21 10.21 10.21 10.21 0.0M
2025-05-29 10.24 10.24 10.19 10.20 0.0M
2025-05-28 10.19 10.19 10.18 10.19 0.9M
2025-05-27 10.19 10.19 10.15 10.15 0.1M
2025-05-23 10.19 10.21 10.18 10.19 0.1M
2025-05-22 10.16 10.16 10.16 10.16 0.0M
2025-05-21 10.19 10.21 10.16 10.19 0.0M
2025-05-20 10.15 10.19 10.15 10.19 0.5M
2025-05-19 10.23 10.30 10.14 10.16 0.4M
2025-05-16 10.15 10.20 10.13 10.18 0.7M
2025-05-15 10.13 10.14 10.13 10.14 0.1M
2025-05-14 10.14 10.14 10.13 10.14 0.0M
2025-05-13 10.14 10.14 10.13 10.14 0.2M
2025-05-12 10.16 10.16 10.11 10.14 0.0M
2025-05-09 10.11 10.15 10.11 10.14 0.3M
2025-05-08 10.14 10.14 10.12 10.12 0.0M
2025-05-07 10.14 10.14 10.12 10.12 0.1M
2025-05-06 10.12 10.15 10.12 10.13 0.1M
2025-05-05 10.11 10.14 10.11 10.13 0.0M
2025-05-02 10.14 10.14 10.10 10.11 0.4M
2025-05-01 10.17 10.18 10.13 10.13 0.0M
2025-04-30 10.20 10.25 10.12 10.13 0.1M
2025-04-29 10.14 10.28 10.12 10.12 0.1M
2025-04-28 10.12 10.15 10.12 10.12 0.3M
2025-04-25 10.08 10.14 10.07 10.13 5.2M