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 | 1,98 | 2,12 | 1,83 | 1,89 | -5,50% | 794.844,00 |
| 06.03.2026 | 2,08 | 2,17 | 2,00 | 2,00 | -4,76% | 2.442,00 |
| 05.03.2026 | 2,08 | 2,25 | 2,02 | 2,10 | -1,87% | 255.677,00 |
| 04.03.2026 | 2,15 | 2,20 | 2,01 | 2,14 | -0,93% | 440.318,00 |
| 03.03.2026 | 2,28 | 2,30 | 2,12 | 2,16 | -8,09% | 455.896,00 |
| 02.03.2026 | 2,32 | 2,47 | 2,25 | 2,35 | -0,42% | 489.226,00 |
| 27.02.2026 | 2,38 | 2,68 | 2,34 | 2,36 | -0,84% | 551.500,00 |
| 26.02.2026 | 2,75 | 2,89 | 2,25 | 2,38 | -11,85% | 928.132,00 |
| 25.02.2026 | 2,63 | 2,79 | 2,61 | 2,70 | 3,45% | 492.590,00 |
| 24.02.2026 | 2,65 | 2,89 | 2,52 | 2,61 | 1,56% | 1.134.954,00 |
| 23.02.2026 | 2,32 | 2,95 | 2,31 | 2,57 | 8,44% | 2.132.660,00 |
| 20.02.2026 | 2,41 | 2,44 | 2,11 | 2,37 | -3,27% | 1.035.721,00 |
| 19.02.2026 | 2,71 | 2,82 | 2,36 | 2,45 | -13,43% | 1.583.162,00 |
| 18.02.2026 | 2,73 | 3,35 | 2,54 | 2,83 | 15,98% | 3.956.598,00 |
| 17.02.2026 | 2,19 | 2,87 | 2,05 | 2,44 | 15,64% | 3.975.865,00 |
| 13.02.2026 | 1,49 | 2,22 | 1,49 | 2,11 | 48,59% | 7.209.433,00 |
| 12.02.2026 | 1,35 | 1,58 | 1,24 | 1,42 | 7,58% | 2.131.413,00 |
| 11.02.2026 | 1,33 | 1,34 | 1,23 | 1,32 | -1,49% | 168.748,00 |
| 10.02.2026 | 1,41 | 1,43 | 1,30 | 1,34 | -5,63% | 352.273,00 |
| 09.02.2026 | 1,44 | 1,49 | 1,31 | 1,42 | -1,39% | 333.586,00 |
| 06.02.2026 | 1,31 | 1,49 | 1,27 | 1,44 | 19,01% | 628.265,00 |
| 05.02.2026 | 1,60 | 1,65 | 1,20 | 1,21 | -25,77% | 975.979,00 |
| 04.02.2026 | 1,76 | 1,80 | 1,52 | 1,63 | -5,23% | 3.723.981,00 |
| 03.02.2026 | 1,90 | 1,90 | 1,60 | 1,72 | -4,18% | 453.948,00 |
| 02.02.2026 | 2,02 | 2,03 | 1,77 | 1,80 | -12,86% | 409.925,00 |
| 30.01.2026 | 2,04 | 2,11 | 2,02 | 2,06 | 0,00% | 223.437,00 |
| 29.01.2026 | 2,18 | 2,25 | 2,00 | 2,06 | -7,62% | 431.689,00 |
| 28.01.2026 | 2,25 | 2,28 | 2,17 | 2,23 | -0,89% | 172.383,00 |
| 27.01.2026 | 2,24 | 2,28 | 2,13 | 2,25 | 0,45% | 255.381,00 |
| 26.01.2026 | 2,29 | 2,35 | 2,22 | 2,24 | -2,18% | 155.124,00 |
| 23.01.2026 | 2,34 | 2,41 | 2,23 | 2,29 | -3,98% | 162.158,00 |
| 22.01.2026 | 2,19 | 2,50 | 2,12 | 2,39 | 1,06% | 1.950.680,00 |
| 21.01.2026 | 2,32 | 2,42 | 2,31 | 2,36 | 1,72% | 189.294,00 |
| 20.01.2026 | 2,50 | 2,54 | 2,32 | 2,32 | -10,77% | 378.159,00 |
| 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 | -8,72% | 227.640,00 |
| 14.01.2026 | 2,72 | 3,00 | 2,66 | 2,98 | 9,56% | 292.712,00 |
| 13.01.2026 | 2,67 | 2,81 | 2,66 | 2,72 | 1,12% | 180.878,00 |
| 12.01.2026 | 2,53 | 2,74 | 2,47 | 2,69 | 5,91% | 284.056,00 |
| 09.01.2026 | 2,63 | 2,72 | 2,49 | 2,54 | -0,78% | 226.119,00 |
| 08.01.2026 | 2,48 | 2,62 | 2,43 | 2,56 | 1,99% | 172.568,00 |
| 07.01.2026 | 2,58 | 2,65 | 2,49 | 2,51 | -5,64% | 256.198,00 |
| 06.01.2026 | 2,69 | 2,71 | 2,54 | 2,66 | -1,85% | 314.161,00 |
| 05.01.2026 | 2,47 | 2,75 | 2,42 | 2,71 | 10,61% | 482.913,00 |