2,615$
-9,20%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,85 | 2,94 | 2,59 | 2,62 | -9,20% | 460.392,00 |
| 12.12.2025 | 3,06 | 3,20 | 2,77 | 2,88 | 13,39% | 3.674.823,00 |
| 11.12.2025 | 2,61 | 2,66 | 2,37 | 2,54 | -4,51% | 458.397,00 |
| 10.12.2025 | 2,71 | 2,73 | 2,56 | 2,66 | -3,27% | 164.024,00 |
| 09.12.2025 | 2,57 | 2,78 | 2,47 | 2,75 | 8,27% | 242.198,00 |
| 08.12.2025 | 2,51 | 2,59 | 2,45 | 2,54 | 1,60% | 139.318,00 |
| 05.12.2025 | 2,64 | 2,65 | 2,48 | 2,50 | -6,02% | 169.667,00 |
| 04.12.2025 | 2,60 | 2,67 | 2,51 | 2,66 | 1,14% | 140.323,00 |
| 03.12.2025 | 2,55 | 2,66 | 2,44 | 2,63 | 4,78% | 171.682,00 |
| 02.12.2025 | 2,41 | 2,59 | 2,41 | 2,51 | 6,36% | 248.763,00 |
| 01.12.2025 | 2,50 | 2,51 | 2,35 | 2,36 | -10,27% | 202.383,00 |
| 28.11.2025 | 2,59 | 2,79 | 2,57 | 2,63 | 3,54% | 144.937,00 |
| 26.11.2025 | 2,50 | 2,64 | 2,45 | 2,54 | 3,67% | 224.569,00 |
| 25.11.2025 | 2,37 | 2,57 | 2,32 | 2,45 | 0,82% | 373.497,00 |
| 24.11.2025 | 2,27 | 2,50 | 2,25 | 2,43 | 15,71% | 479.134,00 |
| 20.11.2025 | 2,30 | 2,42 | 2,05 | 2,10 | -7,89% | 638.234,00 |
| 19.11.2025 | 2,58 | 2,64 | 2,25 | 2,28 | -11,63% | 413.946,00 |
| 18.11.2025 | 2,59 | 2,65 | 2,48 | 2,58 | 1,57% | 562.643,00 |
| 17.11.2025 | 3,04 | 3,09 | 2,40 | 2,54 | -19,87% | 882.991,00 |
| 13.11.2025 | 3,29 | 3,34 | 3,06 | 3,17 | -5,93% | 371.755,00 |
| 12.11.2025 | 3,16 | 3,40 | 3,05 | 3,37 | 8,71% | 586.468,00 |
| 11.11.2025 | 3,46 | 3,50 | 3,02 | 3,10 | -14,06% | 399.000,00 |
| 10.11.2025 | 3,38 | 3,64 | 3,28 | 3,61 | 12,72% | 342.731,00 |
| 07.11.2025 | 3,08 | 3,45 | 3,04 | 3,20 | 0,95% | 697.137,00 |
| 06.11.2025 | 3,17 | 3,39 | 2,96 | 3,17 | 3,59% | 702.134,00 |
| 05.11.2025 | 3,50 | 3,50 | 3,05 | 3,06 | -2,39% | 472.251,00 |
| 04.11.2025 | 3,30 | 3,51 | 3,11 | 3,14 | -10,30% | 448.339,00 |
| 03.11.2025 | 3,33 | 3,74 | 3,02 | 3,50 | 18,68% | 1.330.461,00 |
| 31.10.2025 | 4,55 | 4,60 | 2,75 | 2,95 | -35,35% | 2.104.457,00 |
| 30.10.2025 | 4,74 | 4,74 | 4,47 | 4,56 | -3,50% | 168.824,00 |
| 29.10.2025 | 4,75 | 4,97 | 4,61 | 4,72 | 0,21% | 257.784,00 |
| 28.10.2025 | 4,87 | 4,87 | 4,66 | 4,71 | -3,09% | 176.193,00 |
| 27.10.2025 | 5,11 | 5,12 | 4,82 | 4,86 | -1,22% | 279.820,00 |
| 24.10.2025 | 4,68 | 5,26 | 4,62 | 4,92 | 7,42% | 833.352,00 |
| 23.10.2025 | 4,28 | 4,73 | 4,25 | 4,58 | 8,27% | 495.037,00 |
| 22.10.2025 | 4,45 | 4,50 | 4,15 | 4,23 | -8,04% | 339.626,00 |
| 21.10.2025 | 4,35 | 4,75 | 4,19 | 4,60 | 3,37% | 584.504,00 |
| 20.10.2025 | 4,43 | 4,61 | 4,29 | 4,45 | 1,83% | 436.065,00 |
| 17.10.2025 | 4,15 | 4,37 | 3,98 | 4,37 | 2,82% | 524.978,00 |
| 16.10.2025 | 4,40 | 4,45 | 4,17 | 4,25 | -3,08% | 609.662,00 |
| 15.10.2025 | 4,50 | 4,78 | 4,32 | 4,39 | -5,29% | 641.096,00 |
| 14.10.2025 | 4,60 | 4,76 | 4,51 | 4,63 | -2,73% | 384.136,00 |
| 13.10.2025 | 4,68 | 4,90 | 4,61 | 4,76 | 2,37% | 439.882,00 |
| 10.10.2025 | 4,90 | 5,09 | 4,60 | 4,65 | -4,52% | 539.921,00 |
| 09.10.2025 | 5,07 | 5,19 | 4,81 | 4,87 | -4,32% | 441.199,00 |
| 08.10.2025 | 5,17 | 5,23 | 5,02 | 5,09 | -1,93% | 269.759,00 |
| 07.10.2025 | 5,54 | 5,57 | 4,93 | 5,19 | -5,64% | 703.548,00 |
| 06.10.2025 | 5,58 | 5,64 | 5,34 | 5,50 | -2,14% | 632.674,00 |
| 02.10.2025 | 5,21 | 5,77 | 5,16 | 5,62 | 9,55% | 1.116.444,00 |
| 01.10.2025 | 4,52 | 5,25 | 4,52 | 5,13 | 14,00% | 1.562.579,00 |
| 30.09.2025 | 4,77 | 4,84 | 4,48 | 4,50 | -5,46% | 359.445,00 |
| 29.09.2025 | 4,77 | 4,83 | 4,61 | 4,76 | 1,71% | 283.930,00 |
| 26.09.2025 | 4,85 | 4,90 | 4,60 | 4,68 | -4,68% | 512.798,00 |
| 25.09.2025 | 5,05 | 5,15 | 4,70 | 4,91 | -2,77% | 579.321,00 |
| 24.09.2025 | 4,87 | 5,24 | 4,82 | 5,05 | 4,77% | 670.450,00 |
| 23.09.2025 | 4,95 | 5,07 | 4,80 | 4,82 | -2,43% | 360.924,00 |
| 22.09.2025 | 4,74 | 4,98 | 4,50 | 4,94 | 2,38% | 664.064,00 |
| 19.09.2025 | 5,00 | 5,10 | 4,81 | 4,83 | -4,93% | 365.814,00 |
| 18.09.2025 | 5,00 | 5,29 | 4,96 | 5,08 | 4,64% | 745.011,00 |
| 17.09.2025 | 5,00 | 5,10 | 4,74 | 4,85 | -2,41% | 568.596,00 |
| 16.09.2025 | 5,00 | 5,14 | 4,81 | 4,97 | 0,20% | 623.391,00 |
| 15.09.2025 | 5,19 | 5,31 | 4,85 | 4,96 | -2,94% | 602.908,00 |
| 12.09.2025 | 5,05 | 5,25 | 4,97 | 5,11 | 2,20% | 593.218,00 |
| 11.09.2025 | 5,00 | 5,15 | 4,96 | 5,00 | -1,38% | 365.727,00 |
| 10.09.2025 | 5,40 | 5,50 | 5,04 | 5,07 | -5,76% | 519.885,00 |
| 09.09.2025 | 4,94 | 5,49 | 4,91 | 5,38 | 8,25% | 652.239,00 |
| 08.09.2025 | 4,97 | 5,26 | 4,88 | 4,97 | 3,65% | 641.371,00 |
| 05.09.2025 | 4,97 | 4,97 | 4,75 | 4,80 | -0,31% | 320.839,00 |
| 04.09.2025 | 4,87 | 4,91 | 4,40 | 4,81 | -1,84% | 569.583,00 |
| 03.09.2025 | 5,00 | 5,13 | 4,83 | 4,90 | 1,87% | 396.605,00 |
| 02.09.2025 | 5,11 | 5,25 | 4,54 | 4,81 | -6,78% | 1.014.671,00 |
| 29.08.2025 | 5,63 | 5,69 | 5,12 | 5,16 | -10,42% | 879.949,00 |
| 28.08.2025 | 5,71 | 5,95 | 5,68 | 5,76 | 2,49% | 490.509,00 |
| 27.08.2025 | 6,15 | 6,15 | 5,61 | 5,62 | -9,94% | 673.613,00 |
| 26.08.2025 | 5,73 | 6,28 | 5,70 | 6,24 | 8,90% | 690.158,00 |
| 25.08.2025 | 5,84 | 6,00 | 5,65 | 5,73 | -5,29% | 450.759,00 |
| 22.08.2025 | 5,37 | 6,07 | 5,26 | 6,05 | 11,01% | 1.033.676,00 |
| 21.08.2025 | 5,45 | 5,49 | 5,26 | 5,45 | -1,09% | 329.259,00 |
| 20.08.2025 | 5,28 | 5,64 | 5,19 | 5,51 | 2,99% | 643.816,00 |
| 19.08.2025 | 6,04 | 6,10 | 5,07 | 5,35 | -11,13% | 1.226.731,00 |
| 18.08.2025 | 5,95 | 6,80 | 5,95 | 6,02 | -4,90% | 1.392.552,00 |
| 15.08.2025 | 5,84 | 6,36 | 5,24 | 6,33 | 10,86% | 1.559.034,00 |
| 14.08.2025 | 5,55 | 6,10 | 5,50 | 5,71 | -2,89% | 1.638.401,00 |
| 13.08.2025 | 6,56 | 6,70 | 5,71 | 5,88 | -7,26% | 2.155.820,00 |
| 12.08.2025 | 6,42 | 6,98 | 6,00 | 6,34 | 6,55% | 4.975.480,00 |
| 11.08.2025 | 5,50 | 6,39 | 5,30 | 5,95 | 16,67% | 6.302.315,00 |
| 08.08.2025 | 4,29 | 5,69 | 4,05 | 5,10 | 32,12% | 10.712.185,00 |
| 07.08.2025 | 3,80 | 4,00 | 3,73 | 3,86 | 5,46% | 492.489,00 |
| 06.08.2025 | 3,76 | 3,86 | 3,60 | 3,66 | -2,66% | 376.948,00 |
| 05.08.2025 | 3,90 | 3,99 | 3,69 | 3,76 | -4,08% | 597.457,00 |
| 04.08.2025 | 3,95 | 4,15 | 3,85 | 3,92 | 0,26% | 489.455,00 |
| 01.08.2025 | 4,06 | 4,13 | 3,82 | 3,91 | -7,35% | 587.035,00 |
| 31.07.2025 | 4,16 | 4,55 | 4,14 | 4,22 | 1,20% | 868.548,00 |
| 30.07.2025 | 4,05 | 4,37 | 3,90 | 4,17 | 3,99% | 759.658,00 |
| 29.07.2025 | 4,52 | 4,58 | 4,01 | 4,01 | -12,64% | 979.269,00 |
| 28.07.2025 | 4,90 | 4,90 | 4,51 | 4,59 | -5,94% | 817.704,00 |
| 25.07.2025 | 5,40 | 5,48 | 4,78 | 4,88 | -12,70% | 1.328.923,00 |
| 24.07.2025 | 5,73 | 5,94 | 5,50 | 5,59 | -3,70% | 911.904,00 |
| 23.07.2025 | 6,59 | 6,59 | 5,75 | 5,81 | -15,26% | 1.594.335,00 |
| 22.07.2025 | 5,85 | 7,20 | 5,30 | 6,85 | 6,37% | 3.620.542,00 |