1,950$
10,17%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 14.210,00 |
| 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% | 19.705,00 |
| 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 | 1,67 | 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% | 35.588,00 |
| 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% | 43.680,00 |
| 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% | 13.544,00 |
| 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 |
| 29.04.2025 | 1,70 | 1,75 | 1,67 | 1,72 | 1,18% | 13.496,00 |
| 28.04.2025 | 1,67 | 1,73 | 1,65 | 1,70 | 1,19% | 6.935,00 |
| 25.04.2025 | 1,65 | 1,72 | 1,58 | 1,68 | 1,82% | 13.036,00 |
| 24.04.2025 | 1,71 | 1,71 | 1,57 | 1,65 | -2,94% | 13.748,00 |
| 23.04.2025 | 1,56 | 1,71 | 1,52 | 1,70 | 12,58% | 47.526,00 |
| 22.04.2025 | 1,45 | 1,58 | 1,45 | 1,51 | 4,86% | 14.346,00 |
| 21.04.2025 | 1,45 | 1,45 | 1,38 | 1,44 | 2,86% | 27.679,00 |
| 17.04.2025 | 1,45 | 1,50 | 1,40 | 1,40 | 1,45% | 15.972,00 |
| 16.04.2025 | 1,46 | 1,46 | 1,37 | 1,38 | -7,38% | 21.348,00 |
| 15.04.2025 | 1,50 | 1,53 | 1,46 | 1,49 | 0,68% | 10.594,00 |
| 14.04.2025 | 1,50 | 1,58 | 1,42 | 1,48 | -0,67% | 20.764,00 |
| 11.04.2025 | 1,47 | 1,54 | 1,42 | 1,49 | -1,97% | 10.246,00 |
| 10.04.2025 | 1,54 | 1,58 | 1,44 | 1,52 | -1,30% | 30.867,00 |
| 09.04.2025 | 1,41 | 1,54 | 1,36 | 1,54 | 12,41% | 43.636,00 |
| 08.04.2025 | 1,46 | 1,50 | 1,37 | 1,37 | -3,99% | 36.993,00 |
| 07.04.2025 | 1,33 | 1,54 | 1,31 | 1,43 | -0,90% | 44.063,00 |
| 04.04.2025 | 1,46 | 1,60 | 1,40 | 1,44 | -7,10% | 40.203,00 |
| 03.04.2025 | 1,52 | 1,58 | 1,50 | 1,55 | -4,91% | 24.720,00 |
| 02.04.2025 | 1,68 | 1,69 | 1,61 | 1,63 | -0,61% | 32.180,00 |
| 01.04.2025 | 1,71 | 1,71 | 1,61 | 1,64 | -4,82% | 89.135,00 |
| 31.03.2025 | 1,82 | 1,87 | 1,72 | 1,72 | -8,35% | 41.524,00 |
| 28.03.2025 | 1,97 | 1,97 | 1,80 | 1,88 | -7,39% | 54.406,00 |
| 27.03.2025 | 1,86 | 2,04 | 1,86 | 2,03 | 4,64% | 41.722,00 |
| 26.03.2025 | 2,07 | 2,08 | 1,86 | 1,94 | -6,28% | 38.990,00 |
| 25.03.2025 | 2,08 | 2,20 | 2,02 | 2,07 | -1,43% | 58.801,00 |
| 24.03.2025 | 1,97 | 2,14 | 1,92 | 2,10 | 8,36% | 151.060,00 |
| 21.03.2025 | 1,63 | 2,19 | 1,53 | 1,94 | 19,26% | 247.468,00 |
| 20.03.2025 | 1,65 | 1,70 | 1,60 | 1,63 | 0,31% | 31.700,00 |
| 19.03.2025 | 1,83 | 2,09 | 1,61 | 1,62 | -10,99% | 239.692,00 |
| 18.03.2025 | 1,78 | 1,86 | 1,73 | 1,82 | 0,55% | 106.950,00 |
| 17.03.2025 | 1,41 | 1,88 | 1,37 | 1,81 | 31,16% | 263.730,00 |
| 14.03.2025 | 1,35 | 1,42 | 1,29 | 1,38 | 1,47% | 37.552,00 |
| 13.03.2025 | 1,40 | 1,42 | 1,33 | 1,36 | 0,74% | 17.844,00 |
| 12.03.2025 | 1,40 | 1,44 | 1,31 | 1,35 | -4,93% | 29.940,00 |
| 11.03.2025 | 1,31 | 1,44 | 1,31 | 1,42 | 8,40% | 35.800,00 |
| 10.03.2025 | 1,19 | 1,42 | 1,19 | 1,31 | -7,75% | 45.117,00 |
| 07.03.2025 | 1,34 | 1,46 | 1,27 | 1,42 | 5,97% | 37.230,00 |
| 06.03.2025 | 1,19 | 1,34 | 1,19 | 1,34 | 11,67% | 101.094,00 |
| 05.03.2025 | 1,20 | 1,26 | 1,17 | 1,20 | -0,83% | 72.638,00 |
| 04.03.2025 | 1,25 | 1,27 | 1,15 | 1,21 | 0,00% | 73.854,00 |
| 03.03.2025 | 1,26 | 1,33 | 1,21 | 1,21 | -5,47% | 26.639,00 |
| 28.02.2025 | 1,24 | 1,32 | 1,21 | 1,28 | 1,59% | 51.826,00 |
| 27.02.2025 | 1,35 | 1,39 | 1,26 | 1,26 | -8,70% | 46.541,00 |
| 26.02.2025 | 1,36 | 1,49 | 1,35 | 1,38 | -0,72% | 46.803,00 |
| 25.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -4,14% | 21.841,00 |
| 24.02.2025 | 1,49 | 1,53 | 1,34 | 1,45 | -5,23% | 51.757,00 |
| 21.02.2025 | 1,48 | 1,70 | 1,48 | 1,53 | 2,68% | 183.591,00 |
| 20.02.2025 | 1,40 | 1,53 | 1,40 | 1,49 | 4,93% | 125.560,00 |
| 19.02.2025 | 1,45 | 1,49 | 1,27 | 1,42 | -2,74% | 199.118,00 |
| 18.02.2025 | 1,62 | 1,63 | 1,46 | 1,46 | -10,98% | 154.976,00 |
| 14.02.2025 | 1,61 | 1,64 | 1,58 | 1,64 | 0,61% | 42.246,00 |
| 13.02.2025 | 1,59 | 1,68 | 1,56 | 1,63 | 1,87% | 36.843,00 |
| 12.02.2025 | 1,66 | 1,72 | 1,57 | 1,60 | -5,33% | 56.117,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,64 | 1,69 | -2,31% | 42.799,00 |
| 10.02.2025 | 1,66 | 1,76 | 1,66 | 1,73 | 3,90% | 17.843,00 |