4,075€
4,09%
Echtzeit-Aktienkurs VivoPower International PLC
Bid:
Ask:
Aktienkurse zur VivoPower International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,87 | 4,13 | 3,85 | 4,03 | 2,94% | 402,00 |
| 08.07.2026 | 3,90 | 3,94 | 3,51 | 3,92 | -0,51% | 38,00 |
| 07.07.2026 | 4,20 | 4,21 | 3,73 | 3,94 | -8,59% | 690,00 |
| 06.07.2026 | 4,09 | 4,45 | 3,97 | 4,31 | 5,51% | 449,00 |
| 03.07.2026 | 4,09 | 4,09 | 4,08 | 4,08 | 0,49% | - |
| 02.07.2026 | 4,35 | 4,45 | 4,01 | 4,06 | -7,20% | 300,00 |
| 01.07.2026 | 4,60 | 4,65 | 4,21 | 4,38 | -1,69% | 500,00 |
| 30.06.2026 | 4,73 | 4,85 | 4,41 | 4,45 | -3,78% | 250,00 |
| 29.06.2026 | 5,09 | 5,95 | 4,55 | 4,63 | -10,19% | 700,00 |
| 26.06.2026 | 4,88 | 5,26 | 4,67 | 5,15 | 4,78% | - |
| 25.06.2026 | 4,86 | 5,12 | 4,52 | 4,92 | 1,97% | - |
| 24.06.2026 | 4,80 | 5,14 | 4,69 | 4,82 | -2,23% | - |
| 23.06.2026 | 5,18 | 5,30 | 4,78 | 4,93 | -5,56% | 100,00 |
| 22.06.2026 | 4,72 | 5,45 | 4,64 | 5,22 | 10,71% | - |
| 19.06.2026 | 4,73 | 4,74 | 4,72 | 4,72 | 4,43% | - |
| 18.06.2026 | 4,82 | 5,11 | 4,49 | 4,52 | -7,95% | - |
| 17.06.2026 | 5,03 | 5,16 | 4,75 | 4,91 | -0,41% | - |
| 16.06.2026 | 4,55 | 5,07 | 4,39 | 4,93 | 9,57% | - |
| 15.06.2026 | 4,30 | 4,73 | 3,99 | 4,50 | 9,37% | - |
| 12.06.2026 | 4,17 | 4,39 | 3,97 | 4,11 | 5,38% | - |
| 11.06.2026 | 4,02 | 4,35 | 3,89 | 3,90 | -5,80% | - |
| 10.06.2026 | 4,08 | 4,50 | 3,92 | 4,14 | 10,40% | - |
| 09.06.2026 | 4,13 | 4,39 | 3,75 | 3,75 | -9,42% | 695,00 |
| 08.06.2026 | 4,04 | 4,30 | 3,95 | 4,14 | 4,02% | 880,00 |
| 05.06.2026 | 5,04 | 5,07 | 3,95 | 3,98 | -21,03% | 1.050,00 |
| 04.06.2026 | 4,74 | 5,06 | 4,22 | 5,04 | 0,70% | - |
| 03.06.2026 | 5,46 | 5,74 | 4,97 | 5,01 | -8,50% | - |
| 02.06.2026 | 5,54 | 5,81 | 5,27 | 5,47 | -4,70% | 750,00 |
| 01.06.2026 | 5,26 | 5,86 | 5,06 | 5,74 | 6,30% | 65,00 |
| 29.05.2026 | 5,00 | 5,46 | 4,55 | 5,40 | 20,81% | 750,00 |
| 28.05.2026 | 4,31 | 4,50 | 3,98 | 4,47 | 3,11% | 1.111,00 |
| 27.05.2026 | 3,96 | 4,62 | 3,96 | 4,34 | 13,93% | 4.587,00 |
| 26.05.2026 | 3,98 | 4,16 | 3,59 | 3,81 | -4,64% | 533,00 |
| 25.05.2026 | 4,00 | 4,00 | 3,99 | 3,99 | -2,09% | - |
| 22.05.2026 | 4,44 | 4,64 | 3,96 | 4,08 | 6,12% | - |
| 21.05.2026 | 3,74 | 3,99 | 3,71 | 3,84 | 0,26% | - |
| 20.05.2026 | 3,99 | 4,02 | 3,64 | 3,83 | -5,90% | - |
| 19.05.2026 | 4,10 | 4,20 | 3,74 | 4,07 | 2,39% | - |
| 18.05.2026 | 3,89 | 4,36 | 3,87 | 3,98 | 13,57% | 26,00 |
| 15.05.2026 | 4,30 | 4,36 | 3,45 | 3,50 | -17,65% | - |
| 14.05.2026 | 3,88 | 4,35 | 3,55 | 4,25 | 18,06% | 5.000,00 |
| 13.05.2026 | 2,67 | 3,75 | 2,67 | 3,60 | 31,39% | 2.000,00 |
| 12.05.2026 | 2,74 | 2,78 | 2,72 | 2,74 | -4,86% | - |
| 11.05.2026 | 2,56 | 2,90 | 2,54 | 2,88 | 11,84% | - |
| 08.05.2026 | 2,52 | 2,65 | 2,47 | 2,58 | 0,39% | - |
| 07.05.2026 | 2,67 | 2,71 | 2,52 | 2,57 | -9,84% | - |
| 06.05.2026 | 2,73 | 2,90 | 2,73 | 2,85 | 0,89% | 2.000,00 |
| 05.05.2026 | 2,56 | 2,84 | 2,50 | 2,82 | 8,46% | - |
| 04.05.2026 | 2,73 | 2,73 | 2,59 | 2,60 | -9,41% | - |
| 30.04.2026 | 2,63 | 2,92 | 2,58 | 2,87 | 11,89% | - |
| 29.04.2026 | 2,74 | 2,83 | 2,47 | 2,57 | -12,31% | - |
| 28.04.2026 | 2,92 | 2,93 | 2,84 | 2,93 | 6,56% | - |
| 27.04.2026 | 3,05 | 3,21 | 2,59 | 2,75 | -4,19% | 1.300,00 |
| 24.04.2026 | 3,00 | 3,64 | 2,78 | 2,87 | 2,14% | - |
| 23.04.2026 | 2,49 | 3,14 | 2,39 | 2,81 | 13,33% | 1.000,00 |
| 22.04.2026 | 2,47 | 2,90 | 2,33 | 2,48 | -5,17% | 3.594,00 |
| 21.04.2026 | 2,65 | 2,78 | 2,48 | 2,61 | -2,25% | - |
| 20.04.2026 | 2,72 | 2,72 | 2,58 | 2,67 | -5,82% | - |
| 17.04.2026 | 2,41 | 2,94 | 2,40 | 2,84 | 25,44% | - |
| 16.04.2026 | 2,27 | 2,30 | 2,19 | 2,26 | 1,12% | - |
| 15.04.2026 | 2,27 | 2,28 | 2,20 | 2,24 | 0,00% | - |
| 14.04.2026 | 2,17 | 2,25 | 2,08 | 2,24 | 0,00% | 2.000,00 |
| 13.04.2026 | 2,05 | 2,26 | 2,03 | 2,24 | 12,74% | 6.000,00 |
| 09.04.2026 | 2,00 | 2,01 | 1,91 | 1,98 | -1,86% | - |
| 08.04.2026 | 2,13 | 2,18 | 2,01 | 2,02 | 4,66% | - |
| 07.04.2026 | 1,92 | 2,06 | 1,84 | 1,93 | 9,35% | - |
| 02.04.2026 | 1,83 | 1,90 | 1,71 | 1,77 | -3,29% | - |
| 01.04.2026 | 2,00 | 2,07 | 1,79 | 1,83 | -10,10% | - |
| 31.03.2026 | 1,98 | 2,11 | 1,96 | 2,03 | -7,73% | - |
| 30.03.2026 | 2,19 | 2,25 | 2,19 | 2,20 | -4,35% | - |
| 27.03.2026 | 2,40 | 2,40 | 2,28 | 2,30 | -3,77% | - |
| 26.03.2026 | 2,41 | 2,47 | 2,33 | 2,39 | -2,05% | - |
| 25.03.2026 | 2,19 | 2,66 | 2,04 | 2,44 | 15,64% | - |
| 24.03.2026 | 2,03 | 2,14 | 2,02 | 2,11 | 6,57% | - |
| 23.03.2026 | 1,94 | 2,00 | 1,91 | 1,98 | -0,25% | - |
| 20.03.2026 | 1,96 | 2,15 | 1,95 | 1,99 | -6,81% | 10.400,00 |
| 18.03.2026 | 1,88 | 2,29 | 1,84 | 2,13 | 9,23% | 2.500,00 |
| 17.03.2026 | 1,72 | 2,04 | 1,61 | 1,95 | 18,54% | 2.500,00 |
| 16.03.2026 | 1,86 | 1,89 | 1,65 | 1,65 | -2,37% | - |
| 13.03.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 1,81% | - |
| 12.03.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -8,82% | - |
| 11.03.2026 | 1,68 | 1,82 | 1,66 | 1,82 | 4,61% | 360,00 |
| 10.03.2026 | 1,72 | 1,74 | 1,68 | 1,74 | 2,66% | - |
| 09.03.2026 | 1,62 | 1,70 | 1,62 | 1,69 | -3,98% | 4.000,00 |
| 06.03.2026 | 1,81 | 1,81 | 1,64 | 1,76 | -4,86% | - |
| 05.03.2026 | 1,86 | 1,90 | 1,85 | 1,85 | 2,21% | - |
| 04.03.2026 | 1,85 | 1,93 | 1,74 | 1,81 | -4,49% | - |
| 03.03.2026 | 1,99 | 2,08 | 1,85 | 1,90 | -6,88% | - |
| 02.03.2026 | 1,98 | 2,09 | 1,92 | 2,04 | -1,69% | - |
| 27.02.2026 | 2,11 | 2,11 | 2,04 | 2,07 | 4,55% | - |
| 26.02.2026 | 2,27 | 2,41 | 1,93 | 1,98 | -12,39% | - |
| 24.02.2026 | 2,34 | 2,44 | 2,15 | 2,26 | -8,87% | 3.000,00 |
| 23.02.2026 | 1,98 | 2,49 | 1,86 | 2,48 | 33,69% | - |
| 20.02.2026 | 2,04 | 2,16 | 1,80 | 1,86 | -10,82% | - |
| 19.02.2026 | 2,51 | 2,60 | 2,02 | 2,08 | -18,11% | - |
| 18.02.2026 | 2,20 | 2,82 | 2,14 | 2,54 | 18,69% | 2.400,00 |
| 17.02.2026 | 1,71 | 2,40 | 1,71 | 2,14 | 21,25% | 200,00 |
| 16.02.2026 | 1,81 | 1,84 | 1,77 | 1,77 | 9,63% | - |
| 13.02.2026 | 1,21 | 1,62 | 1,18 | 1,61 | 36,44% | 600,00 |
| 12.02.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 4,42% | - |