4,060$
-5,36%
Echtzeit-Aktienkurs VivoPower PLC
Bid:
Ask:
Aktienkurse zur VivoPower PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 4,36 | 4,36 | 4,06 | 4,06 | -5,36% | 31.946,00 |
| 27.08.2026 | 4,25 | 4,37 | 4,25 | 4,29 | 2,63% | 71.833,00 |
| 26.08.2026 | 4,23 | 4,27 | 4,10 | 4,18 | 0,12% | 97.470,00 |
| 25.08.2026 | 4,47 | 4,51 | 4,16 | 4,18 | -3,58% | 74.911,00 |
| 24.08.2026 | 4,23 | 4,40 | 4,14 | 4,33 | -0,69% | 79.734,00 |
| 21.08.2026 | 4,28 | 4,37 | 4,21 | 4,36 | 4,06% | 53.479,00 |
| 20.08.2026 | 4,32 | 4,38 | 4,12 | 4,19 | -4,77% | 136.320,00 |
| 19.08.2026 | 4,40 | 4,43 | 4,22 | 4,40 | -0,45% | 48.028,00 |
| 18.08.2026 | 4,73 | 4,80 | 4,40 | 4,42 | -9,80% | 181.665,00 |
| 17.08.2026 | 5,05 | 5,15 | 4,78 | 4,90 | 0,41% | 127.005,00 |
| 14.08.2026 | 4,60 | 4,94 | 4,60 | 4,88 | 6,78% | 162.392,00 |
| 13.08.2026 | 4,17 | 4,79 | 4,17 | 4,57 | 8,04% | 353.951,00 |
| 12.08.2026 | 4,09 | 4,24 | 4,01 | 4,23 | 4,96% | 86.709,00 |
| 11.08.2026 | 3,98 | 4,04 | 3,93 | 4,03 | 2,15% | 84.196,00 |
| 10.08.2026 | 4,03 | 4,03 | 3,85 | 3,95 | -2,11% | 91.434,00 |
| 07.08.2026 | 3,92 | 4,16 | 3,82 | 4,03 | 3,60% | 104.334,00 |
| 06.08.2026 | 3,77 | 3,98 | 3,77 | 3,89 | 1,57% | 290.235,00 |
| 05.08.2026 | 3,89 | 3,95 | 3,76 | 3,83 | -1,79% | 133.898,00 |
| 04.08.2026 | 3,77 | 3,96 | 3,67 | 3,90 | 4,70% | 75.895,00 |
| 03.08.2026 | 3,57 | 3,76 | 3,41 | 3,73 | 4,05% | 53.572,00 |
| 31.07.2026 | 3,70 | 3,76 | 3,50 | 3,58 | 0,56% | 128.598,00 |
| 30.07.2026 | 3,30 | 3,65 | 3,26 | 3,56 | 11,25% | 140.464,00 |
| 29.07.2026 | 4,37 | 4,50 | 3,17 | 3,20 | -16,67% | 179.564,00 |
| 28.07.2026 | 3,91 | 3,91 | 3,69 | 3,84 | -2,78% | 64.800,00 |
| 27.07.2026 | 4,19 | 4,23 | 3,78 | 3,95 | -6,40% | 62.600,00 |
| 24.07.2026 | 3,91 | 4,26 | 3,83 | 4,22 | 8,48% | 213.006,00 |
| 23.07.2026 | 3,93 | 3,93 | 3,75 | 3,89 | -0,26% | 113.268,00 |
| 22.07.2026 | 3,89 | 4,16 | 3,88 | 3,90 | -4,65% | 86.619,00 |
| 21.07.2026 | 3,71 | 4,09 | 3,70 | 4,09 | 9,36% | 128.011,00 |
| 20.07.2026 | 3,88 | 4,00 | 3,66 | 3,74 | -3,11% | 70.837,00 |
| 17.07.2026 | 3,77 | 4,00 | 3,56 | 3,86 | -1,03% | 220.711,00 |
| 16.07.2026 | 4,40 | 4,40 | 3,64 | 3,90 | -11,26% | 241.505,00 |
| 15.07.2026 | 4,60 | 4,95 | 4,39 | 4,40 | -6,69% | 163.399,00 |
| 14.07.2026 | 4,64 | 4,78 | 4,55 | 4,71 | 3,97% | 69.397,00 |
| 13.07.2026 | 4,83 | 4,91 | 4,28 | 4,53 | -13,05% | 78.317,00 |
| 10.07.2026 | 4,75 | 5,23 | 4,48 | 5,21 | 12,16% | 199.264,00 |
| 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 |