6,130$
9,66%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,81 | 6,37 | 5,31 | 6,29 | 12,43% | 653.076,00 |
| 28.05.2026 | 4,87 | 5,67 | 4,61 | 5,59 | 12,70% | 733.944,00 |
| 27.05.2026 | 4,76 | 5,40 | 4,74 | 4,96 | 8,77% | 396.613,00 |
| 26.05.2026 | 4,75 | 4,80 | 4,18 | 4,56 | -2,67% | 286.039,00 |
| 22.05.2026 | 5,10 | 5,10 | 4,51 | 4,69 | -9,03% | 409.730,00 |
| 21.05.2026 | 4,42 | 5,30 | 4,31 | 5,15 | 15,99% | 504.981,00 |
| 20.05.2026 | 4,58 | 4,65 | 4,22 | 4,44 | -4,04% | 143.678,00 |
| 19.05.2026 | 4,77 | 4,84 | 4,31 | 4,63 | -4,79% | 255.326,00 |
| 18.05.2026 | 4,78 | 5,16 | 4,61 | 4,86 | 6,81% | 284.455,00 |
| 15.05.2026 | 4,61 | 4,78 | 4,02 | 4,55 | -7,71% | 415.312,00 |
| 14.05.2026 | 4,39 | 5,20 | 4,15 | 4,93 | 16,82% | 530.486,00 |
| 13.05.2026 | 3,28 | 4,46 | 3,28 | 4,22 | 34,82% | 674.324,00 |
| 12.05.2026 | 3,20 | 3,20 | 2,95 | 3,13 | -2,80% | 64.106,00 |
| 11.05.2026 | 3,05 | 3,41 | 3,05 | 3,22 | 6,27% | 74.373,00 |
| 08.05.2026 | 2,98 | 3,11 | 2,90 | 3,03 | 0,00% | 54.112,00 |
| 07.05.2026 | 3,08 | 3,13 | 2,95 | 3,03 | -2,26% | 48.293,00 |
| 06.05.2026 | 3,25 | 3,32 | 3,10 | 3,10 | -6,06% | 66.314,00 |
| 05.05.2026 | 3,01 | 3,35 | 2,95 | 3,30 | 13,79% | 194.889,00 |
| 04.05.2026 | 3,12 | 3,12 | 2,87 | 2,90 | -9,09% | 63.737,00 |
| 01.05.2026 | 3,30 | 3,37 | 3,05 | 3,19 | -3,77% | 118.135,00 |
| 30.04.2026 | 3,06 | 3,43 | 3,04 | 3,32 | 7,28% | 57.761,00 |
| 29.04.2026 | 3,26 | 3,26 | 2,91 | 3,09 | -1,44% | 42.903,00 |
| 28.04.2026 | 3,30 | 3,31 | 3,14 | 3,14 | -7,52% | 44.101,00 |
| 27.04.2026 | 3,69 | 3,73 | 3,06 | 3,39 | -2,11% | 78.552,00 |
| 24.04.2026 | 3,91 | 4,26 | 3,25 | 3,46 | -0,77% | 559.670,00 |
| 23.04.2026 | 2,82 | 3,69 | 2,82 | 3,49 | 15,95% | 603.555,00 |
| 22.04.2026 | 3,26 | 3,27 | 2,71 | 3,01 | 10,87% | 331.131,00 |
| 21.04.2026 | 3,10 | 3,78 | 2,71 | 2,72 | -12,70% | 294.314,00 |
| 20.04.2026 | 3,11 | 3,20 | 3,09 | 3,11 | -3,42% | 25.813,00 |
| 17.04.2026 | 2,89 | 3,49 | 2,89 | 3,22 | 13,78% | 173.208,00 |
| 16.04.2026 | 2,67 | 2,83 | 2,64 | 2,83 | 4,43% | 51.109,00 |
| 15.04.2026 | 2,65 | 2,71 | 2,58 | 2,71 | 0,74% | 13.620,00 |
| 14.04.2026 | 2,60 | 2,69 | 2,48 | 2,69 | 5,08% | 40.610,00 |
| 13.04.2026 | 2,52 | 2,65 | 2,47 | 2,56 | 6,22% | 25.321,00 |
| 10.04.2026 | 2,49 | 2,53 | 2,38 | 2,41 | -0,82% | 9.698,00 |
| 09.04.2026 | 2,39 | 2,51 | 2,36 | 2,43 | 3,62% | 64.993,00 |
| 08.04.2026 | 2,49 | 2,51 | 2,35 | 2,35 | -1,88% | 25.497,00 |
| 07.04.2026 | 2,24 | 2,50 | 2,16 | 2,39 | 11,68% | 69.822,00 |
| 06.04.2026 | 2,10 | 2,17 | 2,10 | 2,14 | 1,42% | 19.114,00 |
| 02.04.2026 | 2,02 | 2,13 | 1,98 | 2,11 | 0,00% | 42.251,00 |
| 01.04.2026 | 2,30 | 2,30 | 2,08 | 2,11 | -6,22% | 71.643,00 |
| 31.03.2026 | 2,38 | 2,43 | 2,24 | 2,25 | -1,32% | 40.384,00 |
| 30.03.2026 | 2,53 | 2,54 | 2,21 | 2,28 | -9,88% | 41.266,00 |
| 27.03.2026 | 2,68 | 2,78 | 2,45 | 2,53 | -8,00% | 118.118,00 |
| 26.03.2026 | 2,83 | 2,93 | 2,61 | 2,75 | -3,85% | 89.763,00 |
| 25.03.2026 | 2,44 | 3,06 | 2,38 | 2,86 | 32,41% | 543.746,00 |
| 24.03.2026 | 2,39 | 2,62 | 2,16 | 2,16 | -9,24% | 61.080,00 |
| 23.03.2026 | 2,37 | 2,51 | 2,27 | 2,38 | 3,93% | 35.332,00 |
| 20.03.2026 | 2,38 | 2,47 | 2,26 | 2,29 | -2,97% | 57.690,00 |
| 19.03.2026 | 2,41 | 2,41 | 2,25 | 2,36 | -3,28% | 54.315,00 |
| 18.03.2026 | 2,11 | 2,68 | 2,11 | 2,44 | 16,75% | 237.214,00 |
| 17.03.2026 | 2,06 | 2,34 | 2,05 | 2,09 | 10,00% | 168.245,00 |
| 16.03.2026 | 1,78 | 1,90 | 1,73 | 1,90 | -8,21% | 27.855,00 |
| 13.03.2026 | 1,96 | 2,16 | 1,91 | 2,07 | 10,70% | 608.424,00 |
| 12.03.2026 | 1,91 | 1,99 | 1,85 | 1,87 | -4,59% | 215.547,00 |
| 11.03.2026 | 1,96 | 2,10 | 1,90 | 1,96 | 1,03% | 349.311,00 |
| 10.03.2026 | 1,98 | 2,04 | 1,87 | 1,94 | 3,19% | 395.748,00 |
| 09.03.2026 | 1,98 | 2,12 | 1,83 | 1,88 | -6,00% | 794.844,00 |
| 06.03.2026 | 2,08 | 2,17 | 2,00 | 2,00 | -3,85% | 222.579,00 |
| 05.03.2026 | 2,08 | 2,25 | 2,02 | 2,08 | -2,80% | 260.077,00 |
| 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 |