2,570€
0,39%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,56 | 2,86 | 2,50 | 2,81 | 13,31% | 3.856,00 |
| 04.05.2026 | 2,73 | 2,74 | 2,45 | 2,48 | -12,37% | 3.425,00 |
| 30.04.2026 | 2,61 | 2,95 | 2,58 | 2,83 | 8,02% | 4.695,00 |
| 29.04.2026 | 2,70 | 2,80 | 2,47 | 2,62 | -4,73% | 1.026,00 |
| 28.04.2026 | 2,90 | 2,90 | 2,67 | 2,75 | -4,18% | 6.906,00 |
| 27.04.2026 | 3,03 | 3,22 | 2,60 | 2,87 | -2,05% | 8.955,00 |
| 24.04.2026 | 3,09 | 3,63 | 2,78 | 2,93 | -2,33% | 23.108,00 |
| 23.04.2026 | 2,44 | 3,26 | 2,39 | 3,00 | 17,19% | 25.970,00 |
| 22.04.2026 | 2,54 | 2,90 | 2,30 | 2,56 | 10,34% | 12.999,00 |
| 21.04.2026 | 2,67 | 3,21 | 2,30 | 2,32 | -12,12% | 3.595,00 |
| 20.04.2026 | 2,77 | 2,78 | 2,58 | 2,64 | -4,00% | 11.901,00 |
| 17.04.2026 | 2,40 | 2,94 | 2,38 | 2,75 | 16,53% | 2.210,00 |
| 16.04.2026 | 2,30 | 2,41 | 2,11 | 2,36 | 5,83% | 10.853,00 |
| 15.04.2026 | 2,30 | 2,31 | 2,20 | 2,23 | -2,62% | 240,00 |
| 14.04.2026 | 2,19 | 2,31 | 2,08 | 2,29 | 4,09% | 490,00 |
| 13.04.2026 | 2,05 | 2,26 | 2,03 | 2,20 | 6,13% | 20.065,00 |
| 10.04.2026 | 2,08 | 2,17 | 2,03 | 2,07 | -0,34% | 112,00 |
| 09.04.2026 | 2,03 | 2,17 | 1,99 | 2,08 | 2,36% | 216,00 |
| 08.04.2026 | 2,15 | 2,19 | 2,00 | 2,03 | -3,24% | - |
| 07.04.2026 | 1,88 | 2,18 | 1,84 | 2,10 | 15,38% | 11.966,00 |
| 02.04.2026 | 1,80 | 1,86 | 1,72 | 1,82 | 0,00% | 267,00 |
| 01.04.2026 | 2,00 | 2,05 | 1,78 | 1,82 | -8,77% | 900,00 |
| 31.03.2026 | 2,02 | 2,11 | 1,92 | 2,00 | 0,50% | 2.761,00 |
| 30.03.2026 | 2,20 | 2,25 | 1,92 | 1,99 | -8,94% | 2.009,00 |
| 27.03.2026 | 2,35 | 2,41 | 2,12 | 2,18 | -7,63% | 8.500,00 |
| 26.03.2026 | 2,43 | 2,57 | 2,26 | 2,36 | -4,84% | 8.598,00 |
| 25.03.2026 | 2,08 | 2,68 | 2,03 | 2,48 | 27,84% | 36.144,00 |
| 24.03.2026 | 2,05 | 2,28 | 1,87 | 1,94 | -4,20% | 15.000,00 |
| 23.03.2026 | 1,92 | 2,15 | 1,91 | 2,03 | 3,32% | 16.957,00 |
| 20.03.2026 | 2,04 | 2,14 | 1,94 | 1,96 | -3,21% | 18.800,00 |
| 19.03.2026 | 2,11 | 2,19 | 1,92 | 2,03 | -5,37% | 2.320,00 |
| 18.03.2026 | 1,84 | 2,33 | 1,82 | 2,14 | 16,94% | 10.800,00 |
| 17.03.2026 | 1,68 | 2,04 | 1,61 | 1,83 | 1,67% | 3.077,00 |
| 16.03.2026 | 1,83 | 1,86 | 1,50 | 1,80 | -1,64% | 11.363,00 |
| 13.03.2026 | 1,74 | 1,90 | 1,69 | 1,83 | 10,91% | 1.940,00 |
| 12.03.2026 | 1,70 | 1,74 | 1,60 | 1,65 | -2,94% | - |
| 11.03.2026 | 1,66 | 1,82 | 1,65 | 1,70 | 1,80% | 1.950,00 |
| 10.03.2026 | 1,70 | 1,75 | 1,60 | 1,67 | 1,83% | - |
| 09.03.2026 | 1,66 | 1,83 | 1,57 | 1,64 | -5,75% | 36.463,00 |
| 06.03.2026 | 1,81 | 1,87 | 1,62 | 1,74 | -3,87% | 18.060,00 |
| 05.03.2026 | 1,86 | 1,93 | 1,73 | 1,81 | -2,16% | 31.274,00 |
| 04.03.2026 | 1,82 | 1,93 | 1,73 | 1,85 | -2,63% | - |
| 03.03.2026 | 1,98 | 2,03 | 1,83 | 1,90 | -5,24% | 5.200,00 |
| 02.03.2026 | 2,00 | 2,10 | 1,93 | 2,01 | 0,25% | 1.686,00 |
| 27.02.2026 | 2,10 | 2,27 | 1,97 | 2,00 | 0,76% | 23.000,00 |
| 26.02.2026 | 2,30 | 2,44 | 1,92 | 1,99 | -13,70% | 17,00 |
| 25.02.2026 | 2,29 | 2,39 | 2,21 | 2,30 | 1,77% | 46.367,00 |
| 24.02.2026 | 2,28 | 2,45 | 2,15 | 2,26 | -3,42% | 49.582,00 |
| 23.02.2026 | 1,98 | 2,51 | 1,88 | 2,34 | 14,43% | 12.999,00 |
| 20.02.2026 | 2,07 | 2,14 | 1,80 | 2,05 | -0,97% | 12.455,00 |
| 19.02.2026 | 2,50 | 2,65 | 2,02 | 2,07 | -15,37% | 8.794,00 |
| 18.02.2026 | 2,19 | 2,81 | 2,13 | 2,44 | 10,91% | 10.606,00 |
| 17.02.2026 | 1,75 | 2,45 | 1,73 | 2,20 | 24,65% | 26.022,00 |
| 16.02.2026 | 1,77 | 1,83 | 1,76 | 1,77 | -0,28% | 945,00 |
| 13.02.2026 | 1,19 | 2,28 | 1,16 | 1,77 | 48,74% | 15.730,00 |
| 12.02.2026 | 1,08 | 1,48 | 1,04 | 1,19 | 8,18% | 14.880,00 |
| 11.02.2026 | 1,13 | 1,14 | 1,03 | 1,10 | -2,65% | 52.000,00 |
| 10.02.2026 | 1,18 | 1,23 | 1,09 | 1,13 | -5,04% | - |
| 09.02.2026 | 1,22 | 1,29 | 1,09 | 1,19 | -4,03% | 15.798,00 |
| 06.02.2026 | 1,03 | 1,26 | 1,03 | 1,24 | 22,41% | 872,00 |
| 05.02.2026 | 1,42 | 1,48 | 1,01 | 1,01 | -38,61% | 72.560,00 |
| 04.02.2026 | 1,52 | 1,78 | 1,29 | 1,65 | 13,79% | 7.000,00 |
| 03.02.2026 | 1,59 | 1,63 | 1,35 | 1,45 | -5,23% | 15.000,00 |
| 02.02.2026 | 1,66 | 1,91 | 1,50 | 1,53 | -11,56% | - |
| 30.01.2026 | 1,69 | 1,78 | 1,65 | 1,73 | 0,00% | - |
| 29.01.2026 | 1,87 | 1,88 | 1,68 | 1,73 | -7,49% | - |
| 28.01.2026 | 1,94 | 1,96 | 1,82 | 1,87 | 0,00% | 18.000,00 |
| 27.01.2026 | 1,90 | 1,92 | 1,80 | 1,87 | -1,06% | - |
| 26.01.2026 | 1,95 | 1,99 | 1,87 | 1,89 | -2,58% | 1.820,00 |
| 23.01.2026 | 2,04 | 2,10 | 1,90 | 1,94 | -4,20% | 90,00 |
| 22.01.2026 | 2,03 | 2,41 | 1,78 | 2,03 | -0,98% | 7.994,00 |
| 21.01.2026 | 1,98 | 2,10 | 1,98 | 2,05 | 3,02% | 900,00 |
| 20.01.2026 | 2,09 | 2,24 | 1,98 | 1,99 | -10,99% | 17.342,00 |
| 19.01.2026 | 2,22 | 2,23 | 2,21 | 2,23 | -0,45% | - |
| 16.01.2026 | 2,34 | 2,48 | 2,11 | 2,24 | -6,28% | 435,00 |
| 15.01.2026 | 2,54 | 2,65 | 2,34 | 2,39 | -6,64% | 4.296,00 |
| 14.01.2026 | 2,34 | 2,58 | 2,28 | 2,56 | 9,40% | 495,00 |
| 13.01.2026 | 2,32 | 2,40 | 2,26 | 2,34 | 0,86% | 1.080,00 |
| 12.01.2026 | 2,17 | 2,35 | 2,12 | 2,32 | 6,42% | - |
| 09.01.2026 | 2,20 | 2,33 | 2,15 | 2,18 | -2,68% | - |
| 08.01.2026 | 2,10 | 2,26 | 2,08 | 2,24 | 3,70% | - |
| 07.01.2026 | 2,28 | 2,29 | 2,13 | 2,16 | -5,26% | 4.603,00 |
| 06.01.2026 | 2,39 | 2,40 | 2,17 | 2,28 | -2,56% | - |
| 05.01.2026 | 2,23 | 2,35 | 2,06 | 2,34 | 12,50% | 3.510,00 |
| 02.01.2026 | 1,93 | 2,11 | 1,93 | 2,08 | -12,97% | 11.200,00 |
| 30.12.2025 | 2,27 | 2,61 | 2,26 | 2,39 | 2,14% | 1.440,00 |
| 29.12.2025 | 2,12 | 2,38 | 2,04 | 2,34 | 15,84% | 13.562,00 |
| 23.12.2025 | 2,15 | 2,35 | 2,00 | 2,02 | -6,48% | 17.821,00 |
| 22.12.2025 | 2,33 | 2,45 | 2,12 | 2,16 | -6,09% | 59.000,00 |
| 19.12.2025 | 2,44 | 2,55 | 2,20 | 2,30 | -6,50% | - |
| 18.12.2025 | 2,45 | 2,58 | 2,36 | 2,46 | 0,82% | 3.000,00 |
| 17.12.2025 | 2,69 | 2,71 | 2,41 | 2,44 | -7,58% | - |
| 16.12.2025 | 2,24 | 2,79 | 2,18 | 2,64 | 15,79% | 11.258,00 |
| 15.12.2025 | 2,42 | 2,67 | 2,20 | 2,28 | -7,32% | 921,00 |
| 12.12.2025 | 2,33 | 2,92 | 2,18 | 2,46 | 10,81% | 3.516,00 |
| 11.12.2025 | 2,25 | 2,26 | 2,02 | 2,22 | -2,63% | - |
| 10.12.2025 | 2,36 | 2,43 | 2,19 | 2,28 | -5,79% | - |
| 09.12.2025 | 2,19 | 2,42 | 2,14 | 2,42 | 11,01% | 160,00 |
| 08.12.2025 | 2,16 | 2,25 | 2,13 | 2,18 | 0,93% | 2.000,00 |
| 05.12.2025 | 2,24 | 2,34 | 2,14 | 2,16 | -5,26% | - |