1,620$
1,89%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,59 | 1,63 | 1,59 | 1,62 | 1,89% | 10.520,00 |
| 08.01.2026 | 1,58 | 1,61 | 1,53 | 1,59 | 1,27% | 136.294,00 |
| 07.01.2026 | 1,58 | 1,61 | 1,54 | 1,57 | -0,63% | 124.853,00 |
| 06.01.2026 | 1,60 | 1,63 | 1,54 | 1,58 | -0,63% | 210.289,00 |
| 05.01.2026 | 1,48 | 1,66 | 1,42 | 1,59 | 11,97% | 418.996,00 |
| 02.01.2026 | 1,30 | 1,43 | 1,29 | 1,42 | 11,81% | 250.473,00 |
| 31.12.2025 | 1,29 | 1,31 | 1,25 | 1,27 | -1,55% | 257.346,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -2,27% | 389.373,00 |
| 29.12.2025 | 1,38 | 1,42 | 1,31 | 1,32 | -5,71% | 385.744,00 |
| 26.12.2025 | 1,42 | 1,45 | 1,37 | 1,40 | 0,00% | 233.573,00 |
| 24.12.2025 | 1,36 | 1,48 | 1,36 | 1,40 | 2,94% | 181.348,00 |
| 23.12.2025 | 1,40 | 1,42 | 1,33 | 1,36 | -1,45% | 263.843,00 |
| 22.12.2025 | 1,38 | 1,50 | 1,36 | 1,38 | 1,47% | 437.839,00 |
| 19.12.2025 | 1,36 | 1,39 | 1,30 | 1,36 | 1,49% | 452.419,00 |
| 18.12.2025 | 1,43 | 1,45 | 1,30 | 1,34 | -3,60% | 379.216,00 |
| 17.12.2025 | 1,42 | 1,46 | 1,33 | 1,39 | -2,80% | 345.534,00 |
| 16.12.2025 | 1,41 | 1,51 | 1,40 | 1,43 | 5,15% | 235.148,00 |
| 15.12.2025 | 1,57 | 1,59 | 1,36 | 1,36 | -11,11% | 559.831,00 |
| 12.12.2025 | 1,61 | 1,62 | 1,52 | 1,53 | -4,97% | 313.287,00 |
| 11.12.2025 | 1,59 | 1,65 | 1,53 | 1,61 | 2,22% | 226.769,00 |
| 10.12.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -3,37% | 156.278,00 |
| 09.12.2025 | 1,61 | 1,68 | 1,57 | 1,63 | 0,00% | 185.693,00 |
| 08.12.2025 | 1,59 | 1,67 | 1,49 | 1,63 | 3,16% | 305.147,00 |
| 05.12.2025 | 1,70 | 1,72 | 1,57 | 1,58 | -7,06% | 196.955,00 |
| 04.12.2025 | 1,64 | 1,73 | 1,61 | 1,70 | 3,03% | 187.145,00 |
| 03.12.2025 | 1,57 | 1,66 | 1,51 | 1,65 | 7,84% | 171.900,00 |
| 02.12.2025 | 1,54 | 1,58 | 1,49 | 1,53 | 1,32% | 252.691,00 |
| 01.12.2025 | 1,66 | 1,66 | 1,50 | 1,51 | -10,12% | 273.807,00 |
| 28.11.2025 | 1,67 | 1,75 | 1,65 | 1,68 | 0,60% | 222.774,00 |
| 26.11.2025 | 1,55 | 1,72 | 1,52 | 1,67 | 7,74% | 241.076,00 |
| 25.11.2025 | 1,51 | 1,59 | 1,47 | 1,55 | 1,31% | 173.277,00 |
| 24.11.2025 | 1,52 | 1,56 | 1,48 | 1,53 | 0,66% | 245.807,00 |
| 21.11.2025 | 1,58 | 1,58 | 1,42 | 1,52 | -3,18% | 545.599,00 |
| 20.11.2025 | 1,77 | 1,83 | 1,54 | 1,57 | 0,00% | 830.294,00 |
| 19.11.2025 | 1,66 | 1,71 | 1,50 | 1,57 | -6,27% | 587.750,00 |
| 18.11.2025 | 1,48 | 1,72 | 1,48 | 1,68 | 10,20% | 554.797,00 |
| 17.11.2025 | 1,86 | 1,86 | 1,47 | 1,52 | -17,39% | 1.122.816,00 |
| 14.11.2025 | 1,84 | 2,00 | 1,70 | 1,84 | -16,55% | 1.132.316,00 |
| 13.11.2025 | 2,33 | 2,40 | 2,17 | 2,21 | -6,77% | 441.010,00 |
| 12.11.2025 | 2,42 | 2,48 | 2,26 | 2,37 | -1,25% | 425.248,00 |
| 11.11.2025 | 2,36 | 2,43 | 2,21 | 2,40 | 1,05% | 422.473,00 |
| 10.11.2025 | 2,25 | 2,41 | 2,21 | 2,37 | 6,28% | 502.736,00 |
| 07.11.2025 | 2,40 | 2,41 | 2,13 | 2,23 | -5,11% | 910.203,00 |
| 06.11.2025 | 2,37 | 2,57 | 2,28 | 2,35 | -1,67% | 831.425,00 |
| 05.11.2025 | 2,25 | 2,53 | 2,24 | 2,39 | 7,66% | 995.307,00 |
| 04.11.2025 | 2,54 | 2,72 | 2,20 | 2,22 | -16,54% | 1.489.357,00 |
| 03.11.2025 | 2,53 | 2,90 | 2,45 | 2,66 | 12,24% | 2.163.664,00 |
| 31.10.2025 | 2,74 | 3,45 | 2,24 | 2,37 | -35,25% | 4.079.351,00 |
| 30.10.2025 | 4,25 | 4,26 | 3,65 | 3,66 | -13,58% | 751.995,00 |
| 29.10.2025 | 4,41 | 4,53 | 4,20 | 4,24 | -2,42% | 429.525,00 |
| 28.10.2025 | 5,41 | 5,56 | 4,20 | 4,34 | -21,94% | 1.550.628,00 |
| 27.10.2025 | 6,40 | 6,40 | 5,44 | 5,56 | -9,45% | 789.724,00 |
| 24.10.2025 | 6,95 | 7,17 | 6,08 | 6,14 | -7,11% | 917.702,00 |
| 23.10.2025 | 6,73 | 7,55 | 6,57 | 6,61 | -0,75% | 1.900.279,00 |
| 22.10.2025 | 6,11 | 6,78 | 5,73 | 6,66 | 7,59% | 923.253,00 |
| 21.10.2025 | 5,75 | 6,60 | 5,66 | 6,19 | 6,72% | 570.912,00 |
| 20.10.2025 | 5,29 | 5,99 | 5,06 | 5,80 | 8,01% | 520.465,00 |
| 17.10.2025 | 5,06 | 5,59 | 5,06 | 5,37 | 4,07% | 355.426,00 |
| 16.10.2025 | 6,28 | 6,38 | 5,06 | 5,16 | -19,25% | 617.102,00 |
| 15.10.2025 | 6,34 | 6,56 | 5,92 | 6,39 | 2,73% | 463.712,00 |
| 14.10.2025 | 5,69 | 6,23 | 5,15 | 6,22 | 6,14% | 563.380,00 |
| 13.10.2025 | 6,12 | 6,81 | 5,56 | 5,86 | 0,17% | 758.351,00 |
| 10.10.2025 | 6,10 | 7,30 | 5,75 | 5,85 | -1,52% | 1.456.235,00 |
| 09.10.2025 | 5,67 | 6,00 | 5,20 | 5,94 | 6,07% | 584.894,00 |
| 08.10.2025 | 5,01 | 5,67 | 4,94 | 5,60 | 14,99% | 786.167,00 |
| 07.10.2025 | 4,95 | 5,09 | 4,55 | 4,87 | -0,61% | 374.686,00 |
| 06.10.2025 | 3,86 | 5,15 | 3,86 | 4,90 | 30,67% | 1.278.011,00 |
| 03.10.2025 | 3,95 | 4,04 | 3,66 | 3,75 | -1,83% | 130.437,00 |
| 02.10.2025 | 3,80 | 3,87 | 3,48 | 3,82 | -5,21% | 496.955,00 |
| 01.10.2025 | 3,77 | 4,20 | 3,61 | 4,03 | 7,75% | 328.886,00 |
| 30.09.2025 | 4,60 | 4,80 | 3,72 | 3,74 | -16,33% | 945.189,00 |
| 29.09.2025 | 3,81 | 4,64 | 3,63 | 4,47 | 17,63% | 886.241,00 |
| 26.09.2025 | 3,33 | 3,80 | 3,23 | 3,80 | 15,15% | 428.353,00 |
| 25.09.2025 | 3,28 | 3,35 | 3,00 | 3,30 | -0,30% | 262.543,00 |
| 24.09.2025 | 2,85 | 3,40 | 2,83 | 3,31 | 16,55% | 430.825,00 |
| 23.09.2025 | 3,02 | 3,15 | 2,81 | 2,84 | -5,96% | 312.105,00 |
| 22.09.2025 | 2,60 | 3,02 | 2,52 | 3,02 | 17,05% | 461.624,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,54 | 2,58 | 0,19% | 309.072,00 |
| 18.09.2025 | 2,76 | 2,94 | 2,46 | 2,58 | -7,21% | 538.943,00 |
| 17.09.2025 | 2,71 | 2,94 | 2,41 | 2,78 | -11,90% | 945.662,00 |
| 16.09.2025 | 2,20 | 3,31 | 2,20 | 3,15 | 52,17% | 7.045.973,00 |
| 15.09.2025 | 1,83 | 2,10 | 1,82 | 2,07 | 14,36% | 391.432,00 |
| 12.09.2025 | 1,83 | 1,87 | 1,74 | 1,81 | 0,56% | 125.925,00 |
| 11.09.2025 | 1,73 | 1,83 | 1,70 | 1,80 | 6,51% | 134.064,00 |
| 10.09.2025 | 1,56 | 1,79 | 1,56 | 1,69 | 8,33% | 231.040,00 |
| 09.09.2025 | 1,49 | 1,58 | 1,49 | 1,56 | 5,41% | 67.603,00 |
| 08.09.2025 | 1,57 | 1,59 | 1,47 | 1,48 | -0,67% | 132.695,00 |
| 05.09.2025 | 1,50 | 1,58 | 1,47 | 1,49 | 0,00% | 95.684,00 |
| 04.09.2025 | 1,60 | 1,60 | 1,49 | 1,49 | -7,45% | 140.681,00 |
| 03.09.2025 | 1,49 | 1,88 | 1,47 | 1,61 | 7,33% | 811.924,00 |
| 02.09.2025 | 1,55 | 1,55 | 1,47 | 1,50 | -1,32% | 78.307,00 |
| 29.08.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -6,17% | 76.115,00 |
| 28.08.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -2,41% | 58.098,00 |
| 27.08.2025 | 1,67 | 1,71 | 1,64 | 1,66 | 1,22% | 32.624,00 |
| 26.08.2025 | 1,70 | 1,74 | 1,64 | 1,64 | 0,00% | 113.996,00 |
| 25.08.2025 | 1,85 | 1,85 | 1,63 | 1,64 | -7,87% | 114.006,00 |
| 22.08.2025 | 1,76 | 1,86 | 1,72 | 1,78 | 1,14% | 66.524,00 |
| 21.08.2025 | 1,63 | 1,77 | 1,56 | 1,76 | 3,53% | 455.054,00 |
| 20.08.2025 | 1,68 | 1,80 | 1,66 | 1,70 | 0,59% | 39.267,00 |
| 19.08.2025 | 1,74 | 1,83 | 1,69 | 1,69 | -4,52% | 25.982,00 |