4,630$
-2,73%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 7,53 | 7,80 | 6,15 | 6,44 | -6,26% | 4.255.406,00 |
| 18.07.2025 | 7,94 | 8,63 | 6,84 | 6,87 | 2,23% | 6.894.164,00 |
| 17.07.2025 | 6,81 | 7,33 | 6,20 | 6,72 | 8,74% | 4.199.983,00 |
| 16.07.2025 | 5,38 | 6,22 | 5,32 | 6,18 | 17,71% | 1.626.514,00 |
| 15.07.2025 | 5,30 | 5,55 | 5,16 | 5,25 | -3,31% | 425.716,00 |
| 14.07.2025 | 5,30 | 6,04 | 5,15 | 5,43 | 4,62% | 1.002.229,00 |
| 11.07.2025 | 4,70 | 5,57 | 4,70 | 5,19 | 15,08% | 1.264.511,00 |
| 10.07.2025 | 5,03 | 5,03 | 4,41 | 4,51 | -13,10% | 1.046.542,00 |
| 09.07.2025 | 5,21 | 5,31 | 4,80 | 5,19 | 1,96% | 955.827,00 |
| 08.07.2025 | 5,69 | 5,69 | 4,95 | 5,09 | -11,48% | 785.240,00 |
| 07.07.2025 | 4,58 | 5,80 | 4,44 | 5,75 | 24,73% | 1.378.363,00 |
| 03.07.2025 | 4,74 | 4,92 | 4,43 | 4,61 | 0,00% | 851.165,00 |
| 02.07.2025 | 3,99 | 4,68 | 3,98 | 4,61 | 15,54% | 750.832,00 |
| 01.07.2025 | 4,01 | 4,13 | 3,81 | 3,99 | -1,97% | 674.845,00 |
| 30.06.2025 | 3,63 | 4,46 | 3,60 | 4,07 | 13,37% | 1.139.421,00 |
| 27.06.2025 | 3,83 | 3,87 | 3,57 | 3,59 | -6,27% | 313.906,00 |
| 26.06.2025 | 3,73 | 3,95 | 3,66 | 3,83 | 4,36% | 471.372,00 |
| 25.06.2025 | 4,02 | 4,06 | 3,60 | 3,67 | -4,68% | 384.521,00 |
| 24.06.2025 | 4,17 | 4,17 | 3,75 | 3,85 | -2,78% | 589.961,00 |
| 23.06.2025 | 4,45 | 4,50 | 3,87 | 3,96 | -12,00% | 986.410,00 |
| 20.06.2025 | 5,09 | 5,30 | 4,40 | 4,50 | -11,24% | 722.193,00 |
| 18.06.2025 | 5,27 | 5,41 | 4,88 | 5,07 | -6,11% | 595.879,00 |
| 17.06.2025 | 5,50 | 5,64 | 5,25 | 5,40 | -3,74% | 326.110,00 |
| 16.06.2025 | 5,56 | 5,83 | 5,26 | 5,61 | 2,56% | 498.476,00 |
| 13.06.2025 | 5,46 | 5,90 | 5,25 | 5,47 | -1,80% | 543.688,00 |
| 12.06.2025 | 6,21 | 6,25 | 5,40 | 5,57 | -10,16% | 853.231,00 |
| 11.06.2025 | 7,11 | 7,20 | 5,97 | 6,20 | -6,77% | 1.911.916,00 |
| 10.06.2025 | 7,11 | 7,17 | 6,47 | 6,65 | -2,78% | 597.982,00 |
| 09.06.2025 | 6,25 | 7,40 | 5,60 | 6,84 | 11,22% | 1.529.413,00 |
| 06.06.2025 | 6,04 | 6,54 | 5,81 | 6,15 | 4,24% | 904.023,00 |
| 05.06.2025 | 6,46 | 7,10 | 5,84 | 5,90 | -8,24% | 1.730.459,00 |
| 04.06.2025 | 5,52 | 7,15 | 5,20 | 6,43 | 24,37% | 3.545.310,00 |
| 03.06.2025 | 4,31 | 5,28 | 4,05 | 5,17 | 20,51% | 1.911.933,00 |
| 02.06.2025 | 4,58 | 4,79 | 4,12 | 4,29 | -8,14% | 1.335.997,00 |
| 30.05.2025 | 5,50 | 5,50 | 4,53 | 4,67 | 10,14% | 8.357.908,00 |
| 29.05.2025 | 7,03 | 8,88 | 4,15 | 4,24 | -37,74% | 6.301.802,00 |
| 28.05.2025 | 6,06 | 8,49 | 5,93 | 6,81 | 12,75% | 5.234.459,00 |
| 27.05.2025 | 6,75 | 6,75 | 5,63 | 6,04 | -1,47% | 1.326.947,00 |
| 23.05.2025 | 4,97 | 6,29 | 4,89 | 6,13 | 24,34% | 1.280.801,00 |
| 22.05.2025 | 4,55 | 5,06 | 4,36 | 4,93 | 8,11% | 406.305,00 |
| 21.05.2025 | 4,80 | 4,94 | 4,56 | 4,56 | -7,69% | 293.978,00 |