1,090$
-2,68%
Echtzeit-Aktienkurs Flux Power Holdings
Bid:
Ask:
Aktienkurse zur Flux Power Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,10 | 1,11 | 1,04 | 1,09 | -2,68% | 77.503,00 |
| 28.05.2026 | 1,09 | 1,14 | 1,08 | 1,12 | 0,90% | 55.582,00 |
| 27.05.2026 | 1,04 | 1,16 | 1,03 | 1,11 | 6,73% | 120.533,00 |
| 26.05.2026 | 1,00 | 1,07 | 1,00 | 1,04 | 1,96% | 97.925,00 |
| 22.05.2026 | 1,01 | 1,06 | 0,99 | 1,02 | 0,99% | 70.890,00 |
| 21.05.2026 | 0,97 | 1,02 | 0,94 | 1,01 | 4,88% | 72.252,00 |
| 20.05.2026 | 0,96 | 0,99 | 0,91 | 0,96 | -0,62% | 78.441,00 |
| 19.05.2026 | 1,00 | 1,01 | 0,94 | 0,97 | -5,00% | 195.708,00 |
| 18.05.2026 | 1,05 | 1,06 | 0,99 | 1,02 | 4,08% | 125.931,00 |
| 15.05.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -5,77% | 68.606,00 |
| 14.05.2026 | 1,02 | 1,05 | 1,01 | 1,04 | 1,46% | 100.051,00 |
| 13.05.2026 | 1,03 | 1,04 | 1,00 | 1,03 | -0,49% | 93.417,00 |
| 12.05.2026 | 1,06 | 1,06 | 0,98 | 1,03 | 1,98% | 97.700,00 |
| 11.05.2026 | 0,99 | 1,08 | 0,99 | 1,01 | -1,94% | 290.518,00 |
| 08.05.2026 | 1,10 | 1,10 | 0,91 | 1,03 | -20,77% | 807.865,00 |
| 07.05.2026 | 1,32 | 1,36 | 1,28 | 1,30 | -2,26% | 86.988,00 |
| 06.05.2026 | 1,29 | 1,35 | 1,28 | 1,33 | 2,31% | 86.892,00 |
| 05.05.2026 | 1,34 | 1,34 | 1,29 | 1,30 | 0,00% | 44.486,00 |
| 04.05.2026 | 1,32 | 1,35 | 1,28 | 1,30 | -0,76% | 102.792,00 |
| 01.05.2026 | 1,24 | 1,32 | 1,19 | 1,31 | 7,38% | 128.885,00 |
| 30.04.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 4,27% | 67.577,00 |
| 29.04.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -2,50% | 50.742,00 |
| 28.04.2026 | 1,22 | 1,24 | 1,20 | 1,20 | -1,64% | 31.447,00 |
| 27.04.2026 | 1,25 | 1,26 | 1,19 | 1,22 | -3,17% | 35.012,00 |
| 24.04.2026 | 1,27 | 1,29 | 1,22 | 1,26 | 0,00% | 69.441,00 |
| 23.04.2026 | 1,29 | 1,31 | 1,24 | 1,26 | -4,55% | 30.836,00 |
| 22.04.2026 | 1,31 | 1,33 | 1,27 | 1,32 | 1,54% | 113.026,00 |
| 21.04.2026 | 1,32 | 1,37 | 1,27 | 1,30 | 4,00% | 181.451,00 |
| 20.04.2026 | 1,32 | 1,33 | 1,23 | 1,25 | -7,41% | 211.240,00 |
| 17.04.2026 | 1,22 | 1,40 | 1,22 | 1,35 | 14,41% | 422.199,00 |
| 16.04.2026 | 1,26 | 1,26 | 1,15 | 1,18 | -3,67% | 102.298,00 |
| 15.04.2026 | 1,21 | 1,28 | 1,16 | 1,23 | 1,24% | 232.693,00 |
| 14.04.2026 | 1,15 | 1,25 | 1,14 | 1,21 | 6,14% | 97.776,00 |
| 13.04.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 4,59% | 79.411,00 |
| 10.04.2026 | 1,11 | 1,15 | 1,08 | 1,09 | 0,00% | 101.545,00 |
| 09.04.2026 | 1,11 | 1,15 | 1,08 | 1,09 | -4,80% | 46.215,00 |
| 08.04.2026 | 1,16 | 1,17 | 1,11 | 1,15 | 3,15% | 41.794,00 |
| 07.04.2026 | 1,17 | 1,17 | 1,11 | 1,11 | -5,13% | 26.387,00 |
| 06.04.2026 | 1,13 | 1,20 | 1,12 | 1,17 | 4,46% | 70.018,00 |
| 02.04.2026 | 1,09 | 1,15 | 1,06 | 1,12 | 2,75% | 48.552,00 |
| 01.04.2026 | 1,07 | 1,13 | 1,07 | 1,09 | 1,87% | 72.526,00 |
| 31.03.2026 | 1,04 | 1,10 | 1,03 | 1,07 | 2,29% | 60.853,00 |
| 30.03.2026 | 1,02 | 1,08 | 0,97 | 1,05 | 2,55% | 97.717,00 |
| 27.03.2026 | 1,09 | 1,09 | 0,97 | 1,02 | -5,56% | 213.012,00 |
| 26.03.2026 | 1,14 | 1,14 | 1,06 | 1,08 | -4,42% | 108.143,00 |
| 25.03.2026 | 1,18 | 1,18 | 1,10 | 1,13 | -1,74% | 46.451,00 |
| 24.03.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -3,36% | 95.493,00 |
| 23.03.2026 | 1,20 | 1,24 | 1,16 | 1,19 | -0,42% | 97.142,00 |
| 20.03.2026 | 1,21 | 1,27 | 1,16 | 1,20 | -2,85% | 113.628,00 |
| 19.03.2026 | 1,25 | 1,27 | 1,19 | 1,23 | -3,15% | 112.064,00 |
| 18.03.2026 | 1,29 | 1,33 | 1,22 | 1,27 | -1,55% | 173.803,00 |
| 17.03.2026 | 1,27 | 1,32 | 1,25 | 1,29 | 0,00% | 189.139,00 |
| 16.03.2026 | 1,41 | 1,44 | 1,27 | 1,29 | -7,19% | 239.904,00 |
| 13.03.2026 | 1,46 | 1,49 | 1,36 | 1,39 | -3,47% | 124.611,00 |
| 12.03.2026 | 1,40 | 1,48 | 1,39 | 1,44 | 0,70% | 111.366,00 |
| 11.03.2026 | 1,50 | 1,55 | 1,43 | 1,43 | -4,03% | 91.552,00 |
| 10.03.2026 | 1,43 | 1,56 | 1,43 | 1,49 | 2,76% | 168.057,00 |
| 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 | 20,14% | 730.161,00 |
| 23.02.2026 | 1,51 | 1,51 | 1,36 | 1,39 | -10,32% | 380.189,00 |
| 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 |