1,450$
5,84%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,35 | 1,48 | 1,34 | 1,45 | 5,84% | 157.711,00 |
| 06.03.2026 | 1,42 | 1,44 | 1,31 | 1,37 | -5,19% | 164.101,00 |
| 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 | 0,00% | 161.693,00 |
| 03.03.2026 | 1,46 | 1,52 | 1,43 | 1,46 | -5,19% | 107.126,00 |
| 02.03.2026 | 1,46 | 1,58 | 1,42 | 1,54 | 4,05% | 178.804,00 |
| 27.02.2026 | 1,53 | 1,53 | 1,44 | 1,48 | -5,73% | 80.590,00 |
| 26.02.2026 | 1,55 | 1,58 | 1,44 | 1,57 | 1,95% | 133.554,00 |
| 25.02.2026 | 1,68 | 1,68 | 1,51 | 1,54 | -7,78% | 242.137,00 |
| 24.02.2026 | 1,40 | 1,70 | 1,40 | 1,67 | 7,74% | 730.161,00 |
| 20.02.2026 | 1,51 | 1,69 | 1,47 | 1,55 | 1,97% | 777.560,00 |
| 19.02.2026 | 1,27 | 1,55 | 1,27 | 1,52 | 19,22% | 974.825,00 |
| 18.02.2026 | 1,08 | 1,33 | 1,07 | 1,28 | 19,16% | 798.901,00 |
| 17.02.2026 | 1,04 | 1,12 | 1,01 | 1,07 | 3,88% | 390.212,00 |
| 13.02.2026 | 1,10 | 1,12 | 1,02 | 1,03 | -18,96% | 1.572.449,00 |
| 12.02.2026 | 1,42 | 1,43 | 1,26 | 1,27 | -11,74% | 268.237,00 |
| 11.02.2026 | 1,30 | 1,44 | 1,25 | 1,44 | 11,63% | 189.403,00 |
| 10.02.2026 | 1,39 | 1,47 | 1,28 | 1,29 | -4,44% | 118.720,00 |
| 09.02.2026 | 1,20 | 1,43 | 1,20 | 1,35 | 13,45% | 168.446,00 |
| 06.02.2026 | 1,12 | 1,30 | 1,09 | 1,19 | 9,68% | 147.421,00 |
| 05.02.2026 | 1,14 | 1,18 | 1,06 | 1,09 | -4,41% | 194.401,00 |
| 04.02.2026 | 1,23 | 1,26 | 1,10 | 1,14 | -9,20% | 295.924,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,18 | 1,25 | -3,85% | 260.092,00 |
| 02.02.2026 | 1,31 | 1,37 | 1,30 | 1,30 | -2,26% | 117.264,00 |
| 30.01.2026 | 1,42 | 1,44 | 1,31 | 1,33 | -5,67% | 207.233,00 |
| 29.01.2026 | 1,51 | 1,51 | 1,40 | 1,41 | -4,41% | 75.430,00 |
| 28.01.2026 | 1,46 | 1,49 | 1,44 | 1,48 | 1,72% | 103.508,00 |
| 27.01.2026 | 1,46 | 1,47 | 1,40 | 1,45 | 0,00% | 80.226,00 |
| 26.01.2026 | 1,50 | 1,50 | 1,44 | 1,45 | -7,05% | 60.930,00 |
| 22.01.2026 | 1,51 | 1,58 | 1,50 | 1,56 | 3,31% | 161.506,00 |
| 21.01.2026 | 1,48 | 1,59 | 1,40 | 1,51 | 6,34% | 128.080,00 |
| 20.01.2026 | 1,50 | 1,52 | 1,42 | 1,42 | -7,79% | 161.964,00 |
| 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 | 0,00% | 61.086,00 |
| 14.01.2026 | 1,50 | 1,58 | 1,47 | 1,52 | 1,33% | 60.827,00 |
| 13.01.2026 | 1,58 | 1,60 | 1,49 | 1,50 | -5,06% | 156.426,00 |
| 12.01.2026 | 1,60 | 1,61 | 1,51 | 1,58 | -0,63% | 255.313,00 |
| 09.01.2026 | 1,60 | 1,65 | 1,55 | 1,59 | 0,00% | 148.591,00 |
| 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% | 250.444,00 |
| 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% | 233.173,00 |
| 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% | 452.173,00 |
| 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% | 312.666,00 |
| 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% | 187.468,00 |
| 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 | 9,15% | 241.076,00 |
| 25.11.2025 | 1,51 | 1,59 | 1,47 | 1,53 | 0,00% | 171.297,00 |
| 24.11.2025 | 1,52 | 1,56 | 1,48 | 1,53 | -2,55% | 245.807,00 |
| 20.11.2025 | 1,77 | 1,83 | 1,54 | 1,57 | -0,32% | 830.294,00 |
| 19.11.2025 | 1,66 | 1,71 | 1,50 | 1,58 | -5,97% | 583.890,00 |
| 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 | -31,07% | 1.122.816,00 |
| 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 | 6,52% | 502.736,00 |
| 07.11.2025 | 2,40 | 2,41 | 2,13 | 2,23 | -5,32% | 909.393,00 |
| 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 | 12,47% | 2.163.664,00 |
| 31.10.2025 | 2,74 | 3,45 | 2,24 | 2,37 | -35,38% | 4.061.963,00 |
| 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% | 915.283,00 |
| 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% | 506.183,00 |
| 17.10.2025 | 5,06 | 5,59 | 5,06 | 5,37 | 4,07% | 353.184,00 |
| 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 | 5,87 | -1,18% | 1.418.682,00 |
| 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 |