4,645$
4,15%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,62 | 4,73 | 4,49 | 4,65 | 4,15% | 61.886,00 |
| 08.07.2026 | 4,36 | 4,51 | 4,01 | 4,46 | 0,68% | 132.560,00 |
| 07.07.2026 | 4,72 | 4,75 | 4,16 | 4,43 | -8,28% | 153.092,00 |
| 06.07.2026 | 4,74 | 5,09 | 4,55 | 4,83 | 2,99% | 143.357,00 |
| 02.07.2026 | 4,89 | 5,10 | 4,58 | 4,69 | -5,44% | 199.551,00 |
| 01.07.2026 | 5,21 | 5,21 | 4,74 | 4,96 | -3,69% | 224.989,00 |
| 30.06.2026 | 5,36 | 5,55 | 5,03 | 5,15 | -2,83% | 213.780,00 |
| 29.06.2026 | 5,56 | 5,58 | 5,20 | 5,30 | -7,67% | 158.553,00 |
| 26.06.2026 | 5,48 | 6,22 | 5,42 | 5,74 | 2,04% | 244.140,00 |
| 25.06.2026 | 5,60 | 5,82 | 5,15 | 5,63 | 1,72% | 365.617,00 |
| 24.06.2026 | 5,62 | 5,73 | 5,27 | 5,53 | -1,60% | 159.952,00 |
| 23.06.2026 | 5,55 | 6,02 | 5,49 | 5,62 | -4,10% | 220.346,00 |
| 22.06.2026 | 5,41 | 6,20 | 5,39 | 5,86 | 7,13% | 181.474,00 |
| 18.06.2026 | 5,86 | 5,87 | 5,14 | 5,47 | -0,91% | 418.542,00 |
| 17.06.2026 | 5,90 | 5,99 | 5,49 | 5,52 | -3,33% | 214.211,00 |
| 16.06.2026 | 5,28 | 6,18 | 5,10 | 5,71 | 10,02% | 818.020,00 |
| 15.06.2026 | 5,07 | 5,47 | 4,63 | 5,19 | 8,81% | 156.721,00 |
| 12.06.2026 | 4,99 | 5,00 | 4,60 | 4,77 | 0,00% | 177.760,00 |
| 11.06.2026 | 4,88 | 4,93 | 4,40 | 4,77 | 3,25% | 142.046,00 |
| 10.06.2026 | 4,84 | 5,20 | 4,57 | 4,62 | -3,08% | 157.208,00 |
| 09.06.2026 | 4,82 | 5,09 | 4,32 | 4,77 | -0,58% | 280.256,00 |
| 08.06.2026 | 4,90 | 4,96 | 4,46 | 4,80 | 3,01% | 136.772,00 |
| 05.06.2026 | 5,65 | 5,70 | 4,38 | 4,66 | -20,83% | 362.295,00 |
| 04.06.2026 | 5,20 | 5,96 | 4,94 | 5,88 | 1,73% | 187.921,00 |
| 03.06.2026 | 6,19 | 6,63 | 5,76 | 5,78 | -9,12% | 326.682,00 |
| 02.06.2026 | 6,35 | 6,76 | 6,12 | 6,36 | -4,07% | 236.181,00 |
| 01.06.2026 | 6,10 | 6,84 | 5,87 | 6,63 | 5,49% | 211.492,00 |
| 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 |