3,900$
-7,58%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 4,06 | 4,13 | 3,82 | 3,91 | -7,35% | 598.913,00 |
| 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% | 1.366.363,00 |
| 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% | 7.008.054,00 |
| 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% | 1.279.050,00 |
| 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% | 785.238,00 |
| 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% | 322.637,00 |
| 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 | -12,10% | 986.410,00 |
| 20.06.2025 | 5,09 | 5,30 | 4,40 | 4,51 | -11,14% | 742.149,00 |
| 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% | 558.932,00 |
| 12.06.2025 | 6,21 | 6,25 | 5,40 | 5,57 | -10,16% | 853.231,00 |
| 11.06.2025 | 7,11 | 7,19 | 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% | 908.576,00 |
| 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 | -7,54% | 1.335.997,00 |
| 30.05.2025 | 5,50 | 5,50 | 4,53 | 4,64 | 9,43% | 8.449.234,00 |
| 29.05.2025 | 7,03 | 8,88 | 4,15 | 4,24 | -37,74% | 6.301.730,00 |
| 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 |
| 20.05.2025 | 4,85 | 5,04 | 4,85 | 4,94 | 1,02% | 146.417,00 |
| 19.05.2025 | 4,53 | 5,15 | 4,53 | 4,89 | 6,07% | 402.036,00 |
| 16.05.2025 | 4,68 | 4,74 | 4,35 | 4,61 | -0,65% | 243.588,00 |
| 15.05.2025 | 4,80 | 4,88 | 4,52 | 4,64 | -1,69% | 216.614,00 |
| 14.05.2025 | 4,82 | 4,82 | 4,40 | 4,72 | -1,46% | 271.854,00 |
| 13.05.2025 | 4,75 | 5,00 | 4,62 | 4,79 | 1,48% | 444.638,00 |
| 12.05.2025 | 4,49 | 4,99 | 4,20 | 4,72 | 8,51% | 813.588,00 |
| 09.05.2025 | 3,57 | 4,44 | 3,57 | 4,35 | 22,54% | 1.473.276,00 |
| 08.05.2025 | 3,40 | 3,68 | 3,25 | 3,55 | -0,28% | 659.764,00 |
| 07.05.2025 | 3,20 | 3,67 | 3,20 | 3,56 | 7,23% | 189.640,00 |
| 06.05.2025 | 3,38 | 3,45 | 3,20 | 3,32 | -3,49% | 196.281,00 |
| 05.05.2025 | 3,59 | 3,78 | 3,40 | 3,44 | -5,23% | 205.713,00 |
| 02.05.2025 | 3,60 | 3,83 | 3,58 | 3,63 | 1,40% | 203.276,00 |
| 01.05.2025 | 3,54 | 3,73 | 3,41 | 3,58 | 1,70% | 291.991,00 |
| 30.04.2025 | 3,35 | 3,62 | 3,27 | 3,52 | 4,14% | 367.659,00 |
| 29.04.2025 | 2,90 | 3,40 | 2,90 | 3,38 | 14,97% | 447.658,00 |
| 28.04.2025 | 2,93 | 3,15 | 2,87 | 2,94 | -0,68% | 236.160,00 |
| 25.04.2025 | 3,10 | 3,11 | 2,84 | 2,96 | -2,31% | 195.773,00 |
| 24.04.2025 | 2,80 | 3,07 | 2,80 | 3,03 | 8,21% | 310.955,00 |
| 23.04.2025 | 2,53 | 2,90 | 2,50 | 2,80 | 10,24% | 361.458,00 |
| 22.04.2025 | 2,68 | 2,72 | 2,50 | 2,54 | -5,93% | 265.877,00 |
| 21.04.2025 | 2,62 | 2,90 | 2,52 | 2,70 | 6,30% | 456.872,00 |
| 17.04.2025 | 2,61 | 2,62 | 2,35 | 2,54 | -3,05% | 247.585,00 |
| 16.04.2025 | 2,54 | 2,83 | 2,54 | 2,62 | -1,13% | 225.340,00 |
| 15.04.2025 | 2,81 | 2,94 | 2,56 | 2,65 | -10,77% | 527.240,00 |
| 14.04.2025 | 3,19 | 3,24 | 2,91 | 2,97 | -6,60% | 731.758,00 |
| 11.04.2025 | 3,33 | 3,70 | 2,80 | 3,18 | -3,64% | 1.874.035,00 |
| 10.04.2025 | 3,23 | 3,37 | 3,07 | 3,30 | -0,90% | 553.845,00 |
| 09.04.2025 | 3,72 | 4,08 | 3,17 | 3,33 | -5,93% | 1.658.352,00 |
| 08.04.2025 | 3,71 | 3,93 | 3,45 | 3,54 | -4,68% | 644.840,00 |
| 07.04.2025 | 3,40 | 4,04 | 3,06 | 3,71 | 4,03% | 1.691.144,00 |
| 04.04.2025 | 3,69 | 3,90 | 3,45 | 3,57 | -5,43% | 1.071.523,00 |
| 03.04.2025 | 3,49 | 3,82 | 3,25 | 3,78 | 0,94% | 1.067.160,00 |
| 02.04.2025 | 3,83 | 4,74 | 3,21 | 3,74 | -4,10% | 4.472.823,00 |
| 01.04.2025 | 3,96 | 4,05 | 3,78 | 3,90 | -2,98% | 1.332.944,00 |
| 31.03.2025 | 3,88 | 4,35 | 3,61 | 4,02 | 2,55% | 3.180.961,00 |
| 28.03.2025 | 3,79 | 4,40 | 3,70 | 3,92 | -6,22% | 4.443.969,00 |
| 27.03.2025 | 4,68 | 6,66 | 3,79 | 4,18 | 0,00% | 44.468.038,00 |
| 26.03.2025 | 3,31 | 5,50 | 3,11 | 4,18 | 84,96% | 141.331.355,00 |
| 25.03.2025 | 2,81 | 2,88 | 2,20 | 2,26 | -29,81% | 8.780.372,00 |
| 24.03.2025 | 1,29 | 4,37 | 1,10 | 3,22 | 149,61% | 59.031.450,00 |
| 21.03.2025 | 1,32 | 1,63 | 1,04 | 1,29 | 52,14% | 65.083.594,00 |
| 20.03.2025 | 0,83 | 0,85 | 0,74 | 0,85 | 14,58% | 690.689,00 |
| 19.03.2025 | 0,72 | 0,77 | 0,62 | 0,74 | 4,23% | 86.345,00 |
| 18.03.2025 | 0,74 | 0,74 | 0,69 | 0,71 | 1,43% | 42.358,00 |
| 17.03.2025 | 0,69 | 0,71 | 0,66 | 0,70 | 1,60% | 37.550,00 |
| 14.03.2025 | 0,66 | 0,70 | 0,64 | 0,69 | 6,16% | 81.702,00 |
| 13.03.2025 | 0,66 | 0,67 | 0,63 | 0,65 | -2,84% | 49.163,00 |
| 12.03.2025 | 0,65 | 0,69 | 0,65 | 0,67 | 3,09% | 61.428,00 |
| 11.03.2025 | 0,66 | 0,68 | 0,62 | 0,65 | -1,82% | 186.452,00 |