1,890$
-5,50%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,08 | 2,12 | 1,83 | 1,89 | -5,50% | 794.844,00 |
| 06.03.2026 | 2,08 | 2,17 | 2,00 | 2,00 | -4,76% | 222.579,00 |
| 05.03.2026 | 2,08 | 2,25 | 2,02 | 2,10 | -2,10% | 255.677,00 |
| 04.03.2026 | 2,15 | 2,20 | 2,01 | 2,15 | -0,69% | 440.314,00 |
| 03.03.2026 | 2,28 | 2,30 | 2,12 | 2,16 | -7,69% | 455.895,00 |
| 02.03.2026 | 2,27 | 2,47 | 2,25 | 2,34 | -0,85% | 489.226,00 |
| 27.02.2026 | 2,38 | 2,68 | 2,34 | 2,36 | 0,43% | 551.489,00 |
| 26.02.2026 | 2,75 | 2,89 | 2,25 | 2,35 | -12,96% | 926.278,00 |
| 25.02.2026 | 2,63 | 2,79 | 2,61 | 2,70 | 3,45% | 490.927,00 |
| 24.02.2026 | 2,65 | 2,89 | 2,52 | 2,61 | 10,13% | 1.134.373,00 |
| 20.02.2026 | 2,41 | 2,44 | 2,11 | 2,37 | -2,47% | 1.028.503,00 |
| 19.02.2026 | 2,71 | 2,81 | 2,36 | 2,43 | -13,52% | 1.552.997,00 |
| 18.02.2026 | 2,73 | 3,35 | 2,54 | 2,81 | 15,64% | 3.896.103,00 |
| 17.02.2026 | 2,19 | 2,87 | 2,05 | 2,43 | 15,17% | 3.930.423,00 |
| 13.02.2026 | 1,49 | 2,22 | 1,49 | 2,11 | 50,71% | 7.209.433,00 |
| 12.02.2026 | 1,35 | 1,58 | 1,24 | 1,40 | 6,46% | 2.119.661,00 |
| 11.02.2026 | 1,33 | 1,34 | 1,23 | 1,32 | -1,87% | 160.491,00 |
| 10.02.2026 | 1,41 | 1,43 | 1,30 | 1,34 | -5,30% | 351.886,00 |
| 09.02.2026 | 1,44 | 1,49 | 1,31 | 1,42 | -1,74% | 332.905,00 |
| 06.02.2026 | 1,31 | 1,49 | 1,27 | 1,44 | 19,01% | 625.332,00 |
| 05.02.2026 | 1,60 | 1,64 | 1,20 | 1,21 | -25,77% | 967.667,00 |
| 04.02.2026 | 1,76 | 1,76 | 1,52 | 1,63 | -4,68% | 927.584,00 |
| 03.02.2026 | 1,90 | 1,90 | 1,60 | 1,71 | -4,74% | 453.699,00 |
| 02.02.2026 | 2,02 | 2,03 | 1,77 | 1,80 | -12,44% | 408.282,00 |
| 30.01.2026 | 2,04 | 2,11 | 2,02 | 2,05 | -0,49% | 216.693,00 |
| 29.01.2026 | 2,18 | 2,25 | 2,00 | 2,06 | -7,00% | 412.379,00 |
| 28.01.2026 | 2,25 | 2,28 | 2,17 | 2,22 | -1,56% | 171.655,00 |
| 27.01.2026 | 2,24 | 2,28 | 2,13 | 2,25 | 0,45% | 252.846,00 |
| 26.01.2026 | 2,29 | 2,35 | 2,22 | 2,24 | -6,08% | 153.654,00 |
| 22.01.2026 | 2,19 | 2,50 | 2,12 | 2,39 | 0,21% | 1.934.739,00 |
| 21.01.2026 | 2,32 | 2,42 | 2,31 | 2,38 | 2,37% | 188.254,00 |
| 20.01.2026 | 2,50 | 2,53 | 2,32 | 2,33 | -10,58% | 375.798,00 |
| 16.01.2026 | 2,74 | 2,84 | 2,46 | 2,60 | -4,41% | 597.115,00 |
| 15.01.2026 | 2,93 | 2,96 | 2,71 | 2,72 | -9,03% | 226.707,00 |
| 14.01.2026 | 2,72 | 3,00 | 2,66 | 2,99 | 9,93% | 290.015,00 |
| 13.01.2026 | 2,67 | 2,81 | 2,66 | 2,72 | 1,12% | 174.607,00 |
| 12.01.2026 | 2,53 | 2,74 | 2,47 | 2,69 | 5,91% | 282.439,00 |
| 09.01.2026 | 2,63 | 2,72 | 2,49 | 2,54 | -0,78% | 224.038,00 |
| 08.01.2026 | 2,48 | 2,62 | 2,43 | 2,56 | 1,99% | 171.631,00 |
| 07.01.2026 | 2,58 | 2,65 | 2,49 | 2,51 | -5,64% | 252.218,00 |
| 06.01.2026 | 2,69 | 2,71 | 2,54 | 2,66 | -2,21% | 307.890,00 |
| 05.01.2026 | 2,47 | 2,75 | 2,42 | 2,72 | 11,02% | 468.943,00 |
| 02.01.2026 | 2,36 | 2,48 | 2,32 | 2,45 | 8,17% | 349.876,00 |
| 31.12.2025 | 2,31 | 2,41 | 2,25 | 2,27 | -4,03% | 386.509,00 |
| 30.12.2025 | 2,72 | 2,75 | 2,32 | 2,36 | -11,28% | 1.271.981,00 |
| 29.12.2025 | 2,45 | 2,80 | 2,45 | 2,66 | 9,02% | 680.001,00 |
| 26.12.2025 | 2,36 | 2,50 | 2,35 | 2,44 | 3,39% | 221.139,00 |
| 24.12.2025 | 2,36 | 2,42 | 2,28 | 2,36 | -0,84% | 193.824,00 |
| 23.12.2025 | 2,53 | 2,60 | 2,37 | 2,38 | -5,56% | 411.811,00 |
| 22.12.2025 | 2,70 | 2,75 | 2,49 | 2,52 | -6,67% | 303.883,00 |
| 19.12.2025 | 2,88 | 2,99 | 2,57 | 2,70 | -5,59% | 503.057,00 |
| 18.12.2025 | 2,96 | 3,00 | 2,76 | 2,86 | 1,06% | 192.450,00 |
| 17.12.2025 | 3,16 | 3,17 | 2,83 | 2,83 | -11,56% | 338.250,00 |
| 16.12.2025 | 2,65 | 3,28 | 2,65 | 3,20 | 22,37% | 758.684,00 |
| 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 |