5,370€
14,01%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,00 | 5,47 | 4,55 | 5,40 | 20,40% | 900,00 |
| 28.05.2026 | 4,31 | 4,51 | 3,99 | 4,49 | 4,42% | 12.800,00 |
| 27.05.2026 | 3,96 | 4,63 | 3,96 | 4,30 | 9,15% | 52.066,00 |
| 26.05.2026 | 3,98 | 4,16 | 3,60 | 3,94 | -1,01% | - |
| 25.05.2026 | 4,00 | 4,02 | 3,97 | 3,98 | -1,61% | - |
| 22.05.2026 | 4,44 | 4,63 | 3,89 | 4,04 | -9,01% | - |
| 21.05.2026 | 3,74 | 4,60 | 3,71 | 4,44 | 15,93% | - |
| 20.05.2026 | 3,99 | 4,02 | 3,64 | 3,83 | -2,67% | - |
| 19.05.2026 | 4,10 | 4,20 | 3,74 | 3,94 | -5,64% | - |
| 18.05.2026 | 3,97 | 4,44 | 3,96 | 4,17 | 6,79% | 936,00 |
| 15.05.2026 | 4,30 | 4,36 | 3,45 | 3,91 | -6,47% | - |
| 14.05.2026 | 3,87 | 4,46 | 3,54 | 4,18 | 17,77% | 81.000,00 |
| 13.05.2026 | 2,80 | 3,82 | 2,67 | 3,55 | 33,52% | 43.200,00 |
| 12.05.2026 | 2,74 | 2,77 | 2,52 | 2,66 | -3,45% | - |
| 11.05.2026 | 2,56 | 2,90 | 2,54 | 2,75 | 6,80% | - |
| 08.05.2026 | 2,52 | 2,65 | 2,47 | 2,58 | 0,00% | - |
| 07.05.2026 | 2,67 | 2,69 | 2,52 | 2,58 | -2,83% | - |
| 06.05.2026 | 2,73 | 2,90 | 2,63 | 2,65 | -6,19% | 50.000,00 |
| 05.05.2026 | 2,56 | 2,86 | 2,50 | 2,83 | 12,77% | - |
| 04.05.2026 | 2,72 | 2,73 | 2,45 | 2,51 | -11,33% | 3.900,00 |
| 30.04.2026 | 2,63 | 2,94 | 2,58 | 2,83 | 7,62% | - |
| 29.04.2026 | 2,74 | 2,83 | 2,47 | 2,63 | -2,05% | - |
| 28.04.2026 | 2,92 | 2,97 | 2,67 | 2,68 | -7,27% | - |
| 27.04.2026 | 3,05 | 3,22 | 2,59 | 2,89 | -2,03% | - |
| 24.04.2026 | 3,10 | 3,64 | 2,78 | 2,95 | -1,17% | - |
| 23.04.2026 | 2,49 | 3,14 | 2,39 | 2,99 | 16,37% | - |
| 22.04.2026 | 2,47 | 3,01 | 2,30 | 2,57 | 10,80% | 43.976,00 |
| 21.04.2026 | 2,65 | 3,20 | 2,31 | 2,32 | -12,81% | - |
| 20.04.2026 | 2,72 | 2,72 | 2,58 | 2,66 | -5,68% | - |
| 17.04.2026 | 2,41 | 2,95 | 2,40 | 2,82 | 17,54% | - |
| 16.04.2026 | 2,27 | 2,40 | 2,10 | 2,40 | 6,44% | - |
| 15.04.2026 | 2,27 | 2,28 | 2,18 | 2,25 | -1,53% | - |
| 14.04.2026 | 2,17 | 2,31 | 2,08 | 2,29 | 5,06% | 50.000,00 |
| 13.04.2026 | 2,04 | 2,27 | 2,03 | 2,18 | 8,21% | 58.000,00 |
| 10.04.2026 | 2,08 | 2,16 | 2,01 | 2,01 | -0,99% | - |
| 09.04.2026 | 2,00 | 2,17 | 1,91 | 2,03 | 0,25% | - |
| 08.04.2026 | 2,13 | 2,18 | 1,99 | 2,03 | -2,88% | - |
| 07.04.2026 | 1,92 | 2,18 | 1,84 | 2,09 | 14,56% | - |
| 02.04.2026 | 1,83 | 1,90 | 1,71 | 1,82 | 0,28% | - |
| 01.04.2026 | 2,00 | 2,07 | 1,79 | 1,82 | -8,10% | - |
| 31.03.2026 | 1,98 | 2,10 | 1,92 | 1,98 | -0,25% | - |
| 30.03.2026 | 2,20 | 2,29 | 1,93 | 1,98 | -12,00% | - |
| 27.03.2026 | 2,40 | 2,40 | 2,12 | 2,25 | -5,06% | - |
| 26.03.2026 | 2,41 | 2,54 | 2,24 | 2,37 | 17,33% | - |
| 25.03.2026 | 2,19 | 2,66 | 2,02 | 2,02 | 4,39% | - |
| 24.03.2026 | 2,03 | 2,27 | 1,87 | 1,94 | -4,44% | 30.500,00 |
| 23.03.2026 | 1,94 | 2,17 | 1,91 | 2,03 | 3,85% | - |
| 20.03.2026 | 1,97 | 2,13 | 1,95 | 1,95 | -3,70% | - |
| 19.03.2026 | 2,17 | 2,17 | 1,92 | 2,03 | -6,25% | - |
| 18.03.2026 | 1,88 | 2,26 | 1,84 | 2,16 | 16,13% | 500,00 |
| 17.03.2026 | 1,72 | 2,04 | 1,64 | 1,86 | 7,83% | - |
| 16.03.2026 | 1,86 | 1,88 | 1,49 | 1,73 | -6,50% | - |
| 13.03.2026 | 1,72 | 1,88 | 1,67 | 1,85 | 13,19% | 6.000,00 |
| 12.03.2026 | 1,69 | 1,74 | 1,60 | 1,63 | -4,12% | - |
| 11.03.2026 | 1,69 | 1,82 | 1,65 | 1,70 | 0,89% | 11.520,00 |
| 10.03.2026 | 1,73 | 1,76 | 1,61 | 1,69 | 3,06% | - |
| 09.03.2026 | 1,62 | 1,83 | 1,58 | 1,64 | -7,10% | 136.000,00 |
| 06.03.2026 | 1,79 | 1,87 | 1,58 | 1,76 | -1,95% | - |
| 05.03.2026 | 1,84 | 1,93 | 1,75 | 1,80 | -2,71% | - |
| 04.03.2026 | 1,85 | 1,93 | 1,74 | 1,85 | 0,27% | - |
| 03.03.2026 | 2,00 | 2,08 | 1,83 | 1,84 | -8,46% | 2.160,00 |
| 02.03.2026 | 1,98 | 2,09 | 1,92 | 2,01 | -4,29% | - |
| 27.02.2026 | 2,11 | 2,17 | 2,04 | 2,10 | 5,53% | 1.000,00 |
| 26.02.2026 | 2,28 | 2,39 | 1,93 | 1,99 | -13,48% | 1.500,00 |
| 25.02.2026 | 2,36 | 2,36 | 2,21 | 2,30 | 2,68% | - |
| 24.02.2026 | 2,34 | 2,44 | 2,16 | 2,24 | 3,70% | 45.300,00 |
| 23.02.2026 | 2,00 | 2,49 | 1,81 | 2,16 | 8,00% | 11.288,00 |
| 20.02.2026 | 2,06 | 2,16 | 1,81 | 2,00 | -3,38% | - |
| 19.02.2026 | 2,47 | 2,60 | 2,02 | 2,07 | -13,39% | - |
| 18.02.2026 | 2,22 | 2,82 | 2,14 | 2,39 | 16,02% | 6.890,00 |
| 17.02.2026 | 1,71 | 2,38 | 1,71 | 2,06 | 18,73% | 4.000,00 |
| 16.02.2026 | 1,81 | 1,84 | 1,74 | 1,74 | -1,98% | - |
| 13.02.2026 | 1,20 | 1,87 | 1,18 | 1,77 | 50,00% | 1.800,00 |
| 12.02.2026 | 1,12 | 1,30 | 1,05 | 1,18 | 6,79% | 4.750,00 |
| 11.02.2026 | 1,13 | 1,13 | 1,04 | 1,11 | -1,78% | - |
| 10.02.2026 | 1,20 | 1,22 | 1,10 | 1,13 | -5,06% | 24.325,00 |
| 09.02.2026 | 1,22 | 1,28 | 1,10 | 1,19 | -1,25% | 23.880,00 |
| 06.02.2026 | 1,03 | 1,26 | 1,00 | 1,20 | 17,07% | 62.000,00 |
| 05.02.2026 | 1,42 | 1,48 | 1,03 | 1,03 | -26,52% | 46.000,00 |
| 04.02.2026 | 1,46 | 1,55 | 1,29 | 1,40 | -10,00% | 14.000,00 |
| 03.02.2026 | 1,64 | 1,66 | 1,35 | 1,55 | 1,97% | 40.000,00 |
| 02.02.2026 | 1,73 | 1,75 | 1,50 | 1,52 | -12,39% | - |
| 30.01.2026 | 1,71 | 1,77 | 1,70 | 1,74 | 0,58% | 22.000,00 |
| 29.01.2026 | 1,86 | 1,89 | 1,68 | 1,73 | -8,24% | 46.000,00 |
| 28.01.2026 | 1,88 | 1,97 | 1,82 | 1,88 | 0,80% | 15.000,00 |
| 27.01.2026 | 1,89 | 1,93 | 1,80 | 1,87 | -1,06% | 15.500,00 |
| 26.01.2026 | 1,93 | 2,01 | 1,87 | 1,89 | -2,08% | 34.000,00 |
| 23.01.2026 | 2,00 | 2,09 | 1,89 | 1,93 | -5,64% | 780,00 |
| 22.01.2026 | 2,02 | 2,18 | 1,79 | 2,04 | 1,75% | - |
| 21.01.2026 | 1,98 | 2,10 | 1,98 | 2,01 | -0,50% | - |
| 20.01.2026 | 2,16 | 2,20 | 2,00 | 2,02 | -7,14% | - |
| 19.01.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -3,13% | - |
| 16.01.2026 | 2,35 | 2,52 | 2,11 | 2,24 | -4,68% | 5.980,00 |
| 15.01.2026 | 2,56 | 2,63 | 2,34 | 2,35 | -3,29% | - |
| 14.01.2026 | 2,33 | 2,46 | 2,29 | 2,43 | 4,29% | 9.000,00 |
| 13.01.2026 | 2,31 | 2,41 | 2,26 | 2,33 | 0,87% | 48.000,00 |
| 12.01.2026 | 2,17 | 2,35 | 2,12 | 2,31 | 6,94% | - |
| 09.01.2026 | 2,20 | 2,33 | 2,15 | 2,16 | -2,26% | - |
| 08.01.2026 | 2,14 | 2,25 | 2,08 | 2,21 | 4,25% | - |
| 07.01.2026 | 2,27 | 2,28 | 2,12 | 2,12 | -6,19% | - |