1,465$
6,93%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,37 | 1,48 | 1,32 | 1,45 | 5,84% | 157.711,00 |
| 06.03.2026 | 1,42 | 1,44 | 1,31 | 1,37 | -5,19% | 117,00 |
| 05.03.2026 | 1,48 | 1,50 | 1,41 | 1,45 | -1,03% | 110.588,00 |
| 04.03.2026 | 1,45 | 1,53 | 1,43 | 1,46 | 1,39% | 161.694,00 |
| 03.03.2026 | 1,46 | 1,52 | 1,43 | 1,44 | -5,88% | 107.127,00 |
| 02.03.2026 | 1,46 | 1,58 | 1,42 | 1,53 | 3,38% | 179.405,00 |
| 27.02.2026 | 1,53 | 1,53 | 1,44 | 1,48 | -3,90% | 80.592,00 |
| 26.02.2026 | 1,55 | 1,58 | 1,44 | 1,54 | 0,65% | 133.622,00 |
| 25.02.2026 | 1,68 | 1,69 | 1,51 | 1,53 | -8,38% | 242.146,00 |
| 24.02.2026 | 1,40 | 1,70 | 1,40 | 1,67 | 19,29% | 730.822,00 |
| 23.02.2026 | 1,51 | 1,51 | 1,36 | 1,40 | -7,28% | 380.189,00 |
| 20.02.2026 | 1,51 | 1,69 | 1,47 | 1,51 | -0,66% | 782.211,00 |
| 19.02.2026 | 1,27 | 1,55 | 1,26 | 1,52 | 20,63% | 996.964,00 |
| 18.02.2026 | 1,08 | 1,33 | 1,07 | 1,26 | 17,76% | 808.837,00 |
| 17.02.2026 | 1,04 | 1,12 | 1,01 | 1,07 | 3,88% | 405.675,00 |
| 13.02.2026 | 1,10 | 1,12 | 1,02 | 1,03 | -18,25% | 1.572.449,00 |
| 12.02.2026 | 1,42 | 1,44 | 1,26 | 1,26 | -10,64% | 5.772.025,00 |
| 11.02.2026 | 1,30 | 1,44 | 1,25 | 1,41 | 9,30% | 189.536,00 |
| 10.02.2026 | 1,39 | 1,47 | 1,28 | 1,29 | -4,44% | 118.842,00 |
| 09.02.2026 | 1,20 | 1,43 | 1,20 | 1,35 | 13,45% | 168.873,00 |
| 06.02.2026 | 1,12 | 1,30 | 1,09 | 1,19 | 10,19% | 147.465,00 |
| 05.02.2026 | 1,14 | 1,18 | 1,06 | 1,08 | -4,42% | 200.725,00 |
| 04.02.2026 | 1,23 | 1,26 | 1,10 | 1,13 | -8,87% | 298.166,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,18 | 1,24 | -4,62% | 260.900,00 |
| 02.02.2026 | 1,31 | 1,37 | 1,30 | 1,30 | -1,52% | 117.983,00 |
| 30.01.2026 | 1,42 | 1,44 | 1,31 | 1,32 | -6,38% | 207.619,00 |
| 29.01.2026 | 1,51 | 1,51 | 1,40 | 1,41 | -4,73% | 80.550,00 |
| 28.01.2026 | 1,46 | 1,49 | 1,44 | 1,48 | 2,07% | 104.253,00 |
| 27.01.2026 | 1,46 | 1,47 | 1,40 | 1,45 | 0,00% | 80.398,00 |
| 26.01.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -3,33% | 60.930,00 |
| 23.01.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -3,85% | 94.825,00 |
| 22.01.2026 | 1,51 | 1,58 | 1,50 | 1,56 | 4,70% | 163.691,00 |
| 21.01.2026 | 1,48 | 1,60 | 1,40 | 1,49 | 2,76% | 129.984,00 |
| 20.01.2026 | 1,50 | 1,52 | 1,42 | 1,45 | -5,84% | 162.111,00 |
| 16.01.2026 | 1,51 | 1,58 | 1,49 | 1,54 | 1,32% | 105.964,00 |
| 15.01.2026 | 1,51 | 1,55 | 1,50 | 1,52 | 0,66% | 61.552,00 |
| 14.01.2026 | 1,50 | 1,58 | 1,47 | 1,51 | 0,67% | 60.928,00 |
| 13.01.2026 | 1,58 | 1,60 | 1,49 | 1,50 | -5,06% | 156.766,00 |
| 12.01.2026 | 1,60 | 1,61 | 1,51 | 1,58 | -0,63% | 255.679,00 |
| 09.01.2026 | 1,60 | 1,65 | 1,55 | 1,59 | 0,00% | 148.606,00 |
| 08.01.2026 | 1,58 | 1,61 | 1,53 | 1,59 | 1,27% | 141.953,00 |
| 07.01.2026 | 1,58 | 1,61 | 1,54 | 1,57 | -0,63% | 125.003,00 |
| 06.01.2026 | 1,60 | 1,63 | 1,54 | 1,58 | 0,00% | 211.035,00 |
| 05.01.2026 | 1,48 | 1,66 | 1,42 | 1,58 | 11,27% | 423.660,00 |