2,225$
-5,32%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 4,95 | 5,09 | 4,55 | 4,87 | -0,61% | 374.686,00 |
| 06.10.2025 | 3,86 | 5,15 | 3,86 | 4,90 | 28,27% | 1.278.011,00 |
| 02.10.2025 | 3,80 | 3,87 | 3,48 | 3,82 | -5,21% | 496.955,00 |
| 01.10.2025 | 3,77 | 4,20 | 3,61 | 4,03 | 7,75% | 328.886,00 |
| 30.09.2025 | 4,60 | 4,80 | 3,72 | 3,74 | -16,33% | 945.189,00 |
| 29.09.2025 | 3,81 | 4,64 | 3,63 | 4,47 | 17,63% | 886.241,00 |
| 26.09.2025 | 3,33 | 3,80 | 3,23 | 3,80 | 15,15% | 410.607,00 |
| 25.09.2025 | 3,28 | 3,35 | 3,00 | 3,30 | -0,30% | 262.543,00 |
| 24.09.2025 | 2,85 | 3,40 | 2,83 | 3,31 | 16,55% | 430.825,00 |
| 23.09.2025 | 3,02 | 3,15 | 2,81 | 2,84 | -5,96% | 312.105,00 |
| 22.09.2025 | 2,60 | 3,02 | 2,52 | 3,02 | 16,60% | 461.624,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,54 | 2,59 | 0,58% | 301.792,00 |
| 18.09.2025 | 2,76 | 2,94 | 2,46 | 2,58 | -7,21% | 538.943,00 |
| 17.09.2025 | 2,71 | 2,94 | 2,42 | 2,78 | -11,90% | 945.662,00 |
| 16.09.2025 | 2,20 | 3,31 | 2,20 | 3,15 | 52,17% | 7.046.973,00 |
| 15.09.2025 | 1,83 | 2,10 | 1,82 | 2,07 | 14,36% | 359.103,00 |
| 12.09.2025 | 1,83 | 1,87 | 1,74 | 1,81 | 0,56% | 124.317,00 |
| 11.09.2025 | 1,73 | 1,83 | 1,70 | 1,80 | 6,51% | 133.225,00 |
| 10.09.2025 | 1,56 | 1,79 | 1,56 | 1,69 | 8,33% | 230.155,00 |
| 09.09.2025 | 1,49 | 1,58 | 1,49 | 1,56 | 5,41% | 67.250,00 |
| 08.09.2025 | 1,57 | 1,59 | 1,47 | 1,48 | -0,67% | 132.427,00 |
| 05.09.2025 | 1,50 | 1,58 | 1,47 | 1,49 | 0,00% | 95.424,00 |
| 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% | 66.508,00 |
| 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% | 124.795,00 |
| 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% | 39.102,00 |
| 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% | 172.283,00 |
| 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% | 65.187,00 |
| 17.07.2025 | 2,09 | 2,18 | 1,94 | 1,95 | -7,14% | 96.463,00 |
| 16.07.2025 | 1,87 | 2,19 | 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% | 124.675,00 |
| 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% | 101.809,00 |
| 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% | 95.444,00 |
| 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 |