3,015$
16,86%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 1,83 | 1,92 | 1,75 | 1,77 | -3,80% | 75.357,00 |
| 15.08.2025 | 1,95 | 2,01 | 1,80 | 1,84 | -3,16% | 125.251,00 |
| 14.08.2025 | 1,73 | 1,93 | 1,70 | 1,90 | 13,10% | 228.247,00 |
| 13.08.2025 | 1,70 | 1,73 | 1,63 | 1,68 | -0,59% | 40.175,00 |
| 12.08.2025 | 1,70 | 1,79 | 1,66 | 1,69 | 1,20% | 40.256,00 |
| 11.08.2025 | 1,61 | 1,74 | 1,61 | 1,67 | 9,51% | 95.352,00 |
| 08.08.2025 | 1,51 | 1,57 | 1,47 | 1,53 | 0,66% | 39.113,00 |
| 07.08.2025 | 1,57 | 1,60 | 1,42 | 1,52 | -3,50% | 87.861,00 |
| 06.08.2025 | 1,54 | 1,69 | 1,53 | 1,57 | 2,61% | 40.222,00 |
| 05.08.2025 | 1,52 | 1,68 | 1,51 | 1,53 | -3,77% | 177.714,00 |
| 04.08.2025 | 1,59 | 1,74 | 1,57 | 1,59 | -1,85% | 49.284,00 |
| 01.08.2025 | 1,73 | 1,73 | 1,59 | 1,62 | -5,43% | 65.661,00 |
| 31.07.2025 | 1,74 | 1,79 | 1,70 | 1,71 | 0,18% | 26.034,00 |
| 30.07.2025 | 1,71 | 1,83 | 1,71 | 1,71 | -2,29% | 43.662,00 |
| 29.07.2025 | 1,83 | 1,85 | 1,70 | 1,75 | -2,78% | 77.375,00 |
| 28.07.2025 | 1,83 | 1,90 | 1,80 | 1,80 | -1,64% | 38.441,00 |
| 25.07.2025 | 2,01 | 2,05 | 1,70 | 1,83 | -6,63% | 173.976,00 |
| 24.07.2025 | 2,12 | 2,15 | 1,96 | 1,96 | -7,55% | 46.620,00 |
| 23.07.2025 | 2,11 | 2,14 | 1,97 | 2,12 | 2,91% | 95.399,00 |
| 22.07.2025 | 2,00 | 2,13 | 1,88 | 2,06 | 3,52% | 99.183,00 |
| 21.07.2025 | 1,99 | 2,08 | 1,95 | 1,99 | 0,51% | 57.393,00 |
| 18.07.2025 | 1,96 | 2,01 | 1,86 | 1,98 | 1,54% | 65.451,00 |
| 17.07.2025 | 2,09 | 2,18 | 1,94 | 1,95 | -7,14% | 96.463,00 |
| 16.07.2025 | 1,87 | 2,18 | 1,84 | 2,10 | 12,30% | 190.580,00 |
| 15.07.2025 | 1,83 | 1,88 | 1,72 | 1,87 | 3,31% | 59.042,00 |
| 14.07.2025 | 1,92 | 1,94 | 1,80 | 1,81 | -5,24% | 88.081,00 |
| 11.07.2025 | 2,08 | 2,11 | 1,90 | 1,91 | -9,48% | 126.054,00 |
| 10.07.2025 | 2,15 | 2,18 | 2,04 | 2,11 | -0,94% | 88.560,00 |
| 09.07.2025 | 2,11 | 2,25 | 2,05 | 2,13 | 1,43% | 91.696,00 |
| 08.07.2025 | 2,50 | 2,50 | 2,10 | 2,10 | -11,76% | 303.571,00 |
| 07.07.2025 | 2,00 | 2,53 | 1,97 | 2,38 | 22,05% | 644.326,00 |
| 03.07.2025 | 1,83 | 1,99 | 1,79 | 1,95 | 10,17% | 113.179,00 |
| 02.07.2025 | 1,67 | 1,82 | 1,65 | 1,77 | 7,93% | 189.384,00 |
| 01.07.2025 | 1,66 | 1,77 | 1,55 | 1,64 | 10,81% | 378.636,00 |
| 30.06.2025 | 1,50 | 1,60 | 1,48 | 1,48 | 1,37% | 58.431,00 |
| 27.06.2025 | 1,50 | 1,60 | 1,46 | 1,46 | 0,00% | 102.110,00 |
| 26.06.2025 | 1,49 | 1,56 | 1,46 | 1,46 | 0,00% | 61.219,00 |
| 25.06.2025 | 1,47 | 1,60 | 1,45 | 1,46 | -2,01% | 114.950,00 |
| 24.06.2025 | 1,42 | 1,53 | 1,38 | 1,49 | 8,76% | 83.372,00 |
| 23.06.2025 | 1,42 | 1,53 | 1,36 | 1,37 | -5,52% | 33.321,00 |
| 20.06.2025 | 1,55 | 1,57 | 1,45 | 1,45 | -4,61% | 95.446,00 |
| 18.06.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -1,30% | 29.463,00 |
| 17.06.2025 | 1,53 | 1,61 | 1,53 | 1,54 | 0,00% | 16.729,00 |
| 16.06.2025 | 1,51 | 1,64 | 1,51 | 1,54 | -1,28% | 37.527,00 |
| 13.06.2025 | 1,53 | 1,67 | 1,51 | 1,56 | 0,97% | 45.511,00 |
| 12.06.2025 | 1,62 | 1,68 | 1,52 | 1,55 | -4,04% | 39.062,00 |
| 11.06.2025 | 1,64 | 1,65 | 1,58 | 1,61 | 1,90% | 38.359,00 |
| 10.06.2025 | 1,62 | 1,69 | 1,58 | 1,58 | -1,25% | 29.638,00 |
| 09.06.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 3,23% | 13.204,00 |
| 06.06.2025 | 1,54 | 1,61 | 1,54 | 1,55 | 0,91% | 14.212,00 |
| 05.06.2025 | 1,60 | 1,61 | 1,50 | 1,54 | -0,90% | 38.999,00 |
| 04.06.2025 | 1,54 | 1,60 | 1,50 | 1,55 | 1,97% | 64.002,00 |
| 03.06.2025 | 1,55 | 1,60 | 1,51 | 1,52 | -0,65% | 32.352,00 |
| 02.06.2025 | 1,55 | 1,60 | 1,52 | 1,53 | 0,66% | 42.901,00 |
| 30.05.2025 | 1,59 | 1,63 | 1,52 | 1,52 | -3,43% | 19.770,00 |
| 29.05.2025 | 1,56 | 1,65 | 1,56 | 1,57 | -1,63% | 14.525,00 |
| 28.05.2025 | 1,61 | 1,68 | 1,58 | 1,60 | -3,03% | 18.844,00 |
| 27.05.2025 | 1,64 | 1,78 | 1,62 | 1,65 | -3,51% | 50.420,00 |
| 23.05.2025 | 1,66 | 1,75 | 1,65 | 1,71 | -0,58% | 23.246,00 |
| 22.05.2025 | 1,80 | 1,81 | 1,66 | 1,72 | -4,44% | 19.798,00 |
| 21.05.2025 | 1,90 | 1,94 | 1,80 | 1,80 | -7,69% | 19.698,00 |
| 20.05.2025 | 1,94 | 1,98 | 1,83 | 1,95 | 1,56% | 189.541,00 |
| 19.05.2025 | 1,86 | 1,93 | 1,78 | 1,92 | 1,05% | 101.824,00 |
| 16.05.2025 | 1,97 | 1,99 | 1,84 | 1,90 | -3,06% | 35.594,00 |
| 15.05.2025 | 1,85 | 1,96 | 1,82 | 1,96 | 7,10% | 85.992,00 |
| 14.05.2025 | 1,96 | 2,01 | 1,78 | 1,83 | -8,04% | 96.144,00 |
| 13.05.2025 | 2,04 | 2,13 | 1,92 | 1,99 | -1,97% | 46.807,00 |
| 12.05.2025 | 1,93 | 2,04 | 1,88 | 2,03 | 7,41% | 44.986,00 |
| 09.05.2025 | 1,88 | 1,93 | 1,77 | 1,89 | -4,06% | 43.735,00 |
| 08.05.2025 | 1,89 | 1,98 | 1,83 | 1,97 | 3,14% | 65.261,00 |
| 07.05.2025 | 1,78 | 1,96 | 1,74 | 1,91 | 7,91% | 50.038,00 |
| 06.05.2025 | 1,82 | 1,85 | 1,67 | 1,77 | -2,21% | 41.717,00 |
| 05.05.2025 | 1,75 | 1,88 | 1,73 | 1,81 | 5,85% | 96.473,00 |
| 02.05.2025 | 1,80 | 1,83 | 1,70 | 1,71 | -1,16% | 13.555,00 |
| 01.05.2025 | 1,70 | 1,90 | 1,65 | 1,73 | 2,37% | 33.195,00 |
| 30.04.2025 | 1,75 | 1,93 | 1,67 | 1,69 | -1,74% | 55.304,00 |