Flux Power Holdings, Inc. FLUX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,4039-0,05 (-10,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,40 | -10,29 % | $0,44 | $0,44 | $0,40 | 298,19K |
| 2026-09-30 | $0,45 | 0,00 % | $0,46 | $0,51 | $0,44 | 879,60K |
| 2026-09-29 | $0,45 | -1,74 % | $0,49 | $0,49 | $0,44 | 123,80K |
| 2026-09-28 | $0,46 | -0,86 % | $0,47 | $0,47 | $0,45 | 126,20K |
| 2026-09-25 | $0,46 | +0,22 % | $0,48 | $0,49 | $0,46 | 127,40K |
| 2026-09-24 | $0,46 | -7,78 % | $0,51 | $0,52 | $0,46 | 327,00K |
| 2026-09-23 | $0,50 | -6,18 % | $0,53 | $0,54 | $0,50 | 86,60K |
| 2026-09-22 | $0,53 | -1,29 % | $0,53 | $0,55 | $0,53 | 44,20K |
| 2026-09-21 | $0,54 | -1,64 % | $0,57 | $0,57 | $0,52 | 161,60K |
| 2026-09-18 | $0,55 | -0,90 % | $0,57 | $0,57 | $0,52 | 132,60K |
| 2026-09-17 | $0,56 | +6,32 % | $0,52 | $0,58 | $0,51 | 189,40K |
| 2026-09-16 | $0,52 | -1,88 % | $0,53 | $0,54 | $0,51 | 167,40K |
| 2026-09-15 | $0,53 | -3,45 % | $0,55 | $0,57 | $0,53 | 113,10K |
| 2026-09-14 | $0,55 | -3,67 % | $0,56 | $0,59 | $0,55 | 87,30K |
| 2026-09-11 | $0,57 | 0,00 % | $0,59 | $0,60 | $0,55 | 65,20K |
| 2026-09-10 | $0,57 | -3,05 % | $0,59 | $0,61 | $0,56 | 37,70K |
| 2026-09-09 | $0,59 | -1,83 % | $0,60 | $0,63 | $0,57 | 82,50K |
| 2026-09-08 | $0,60 | +2,04 % | $0,60 | $0,63 | $0,59 | 126,90K |
| 2026-09-04 | $0,59 | +6,32 % | $0,57 | $0,60 | $0,55 | 154,80K |
| 2026-09-03 | $0,55 | +2,59 % | $0,57 | $0,58 | $0,54 | 82,40K |
| 2026-09-02 | $0,54 | +2,66 % | $0,53 | $0,57 | $0,52 | 255,60K |
| 2026-09-01 | $0,53 | -8,20 % | $0,57 | $0,57 | $0,52 | 307,70K |
| 2026-08-31 | $0,57 | -8,03 % | $0,61 | $0,61 | $0,56 | 211,70K |
| 2026-08-28 | $0,62 | -2,50 % | $0,62 | $0,65 | $0,61 | 162,20K |
| 2026-08-27 | $0,64 | -3,47 % | $0,68 | $0,68 | $0,61 | 218,30K |
| 2026-08-26 | $0,66 | -0,75 % | $0,67 | $0,68 | $0,63 | 129,00K |
| 2026-08-25 | $0,67 | -4,71 % | $0,71 | $0,71 | $0,63 | 851,10K |
| 2026-08-24 | $0,70 | +16,86 % | $0,60 | $0,75 | $0,58 | 1,82M |
| 2026-08-21 | $0,60 | -26,95 % | $0,65 | $0,68 | $0,57 | 1,65M |
| 2026-08-20 | $0,82 | +15,49 % | $0,75 | $0,85 | $0,67 | 12,56M |
| 2026-08-19 | $0,71 | -2,61 % | $0,73 | $0,82 | $0,67 | 206,70K |
| 2026-08-18 | $0,73 | +14,80 % | $0,65 | $0,78 | $0,65 | 403,70K |
| 2026-08-17 | $0,63 | +6,72 % | $0,61 | $0,67 | $0,60 | 154,60K |
| 2026-08-14 | $0,60 | +0,17 % | $0,58 | $0,62 | $0,57 | 64,00K |
| 2026-08-13 | $0,59 | +1,71 % | $0,56 | $0,63 | $0,56 | 407,90K |
| 2026-08-12 | $0,58 | +8,96 % | $0,57 | $0,66 | $0,53 | 868,90K |
| 2026-08-11 | $0,54 | +2,29 % | $0,52 | $0,55 | $0,52 | 112,40K |
| 2026-08-10 | $0,52 | -2,06 % | $0,55 | $0,56 | $0,51 | 423,50K |
| 2026-08-07 | $0,54 | +0,56 % | $0,52 | $0,57 | $0,50 | 409,50K |
| 2026-08-06 | $0,53 | -1,30 % | $0,54 | $0,55 | $0,52 | 39,50K |
| 2026-08-05 | $0,54 | -7,07 % | $0,57 | $0,60 | $0,52 | 96,40K |
| 2026-08-04 | $0,58 | +7,21 % | $0,54 | $0,61 | $0,52 | 57,80K |
| 2026-08-03 | $0,54 | +3,24 % | $0,54 | $0,59 | $0,52 | 95,10K |
| 2026-07-31 | $0,52 | -2,60 % | $0,55 | $0,56 | $0,52 | 47,50K |
| 2026-07-30 | $0,54 | +5,08 % | $0,48 | $0,55 | $0,47 | 159,30K |
| 2026-07-29 | $0,51 | -9,38 % | $0,56 | $0,57 | $0,51 | 178,60K |
| 2026-07-28 | $0,56 | -9,60 % | $0,62 | $0,65 | $0,51 | 273,40K |
| 2026-07-27 | $0,63 | +5,75 % | $0,61 | $0,64 | $0,60 | 32,20K |
| 2026-07-24 | $0,59 | -7,66 % | $0,65 | $0,65 | $0,59 | 70,90K |
| 2026-07-23 | $0,64 | -1,08 % | $0,66 | $0,67 | $0,64 | 38,50K |
| 2026-07-22 | $0,65 | +1,09 % | $0,65 | $0,67 | $0,65 | 20,20K |
| 2026-07-21 | $0,64 | +1,59 % | $0,62 | $0,67 | $0,62 | 55,40K |
| 2026-07-20 | $0,63 | -4,98 % | $0,68 | $0,69 | $0,63 | 78,50K |
| 2026-07-17 | $0,66 | -1,19 % | $0,70 | $0,70 | $0,66 | 49,70K |
| 2026-07-16 | $0,67 | -6,02 % | $0,71 | $0,75 | $0,66 | 71,20K |
| 2026-07-15 | $0,71 | -0,42 % | $0,73 | $0,77 | $0,71 | 24,30K |
| 2026-07-14 | $0,72 | -1,78 % | $0,74 | $0,77 | $0,70 | 70,90K |
| 2026-07-13 | $0,73 | -6,05 % | $0,78 | $0,78 | $0,71 | 50,60K |
| 2026-07-10 | $0,78 | +4,30 % | $0,78 | $0,81 | $0,75 | 43,50K |
| 2026-07-09 | $0,75 | +2,34 % | $0,77 | $0,80 | $0,73 | 93,40K |
| 2026-07-08 | $0,73 | -2,93 % | $0,76 | $0,77 | $0,72 | 58,30K |
| 2026-07-07 | $0,75 | -8,54 % | $0,81 | $0,87 | $0,74 | 148,60K |
| 2026-07-06 | $0,82 | -8,79 % | $0,85 | $0,90 | $0,81 | 142,10K |
| 2026-07-02 | $0,90 | -7,32 % | $0,96 | $0,96 | $0,83 | 152,90K |
| 2026-07-01 | $0,97 | +12,14 % | $0,87 | $0,98 | $0,85 | 128,70K |
| 2026-06-30 | $0,87 | +9,22 % | $0,79 | $0,88 | $0,78 | 166,60K |
| 2026-06-29 | $0,79 | +2,19 % | $0,80 | $0,81 | $0,77 | 30,80K |
| 2026-06-26 | $0,77 | -1,15 % | $0,79 | $0,83 | $0,77 | 38,30K |
| 2026-06-25 | $0,78 | +0,51 % | $0,81 | $0,85 | $0,77 | 62,40K |
| 2026-06-24 | $0,78 | -1,27 % | $0,82 | $0,84 | $0,78 | 106,40K |
| 2026-06-23 | $0,79 | -1,86 % | $0,80 | $0,82 | $0,77 | 81,10K |
| 2026-06-22 | $0,81 | -6,40 % | $0,86 | $0,87 | $0,81 | 123,50K |
| 2026-06-18 | $0,86 | -1,83 % | $0,88 | $0,89 | $0,85 | 100,20K |
| 2026-06-17 | $0,88 | +0,69 % | $0,87 | $0,89 | $0,85 | 114,20K |
| 2026-06-16 | $0,87 | -1,14 % | $0,90 | $0,91 | $0,86 | 77,70K |
| 2026-06-15 | $0,88 | +4,02 % | $0,88 | $0,91 | $0,88 | 76,20K |
| 2026-06-12 | $0,85 | -7,24 % | $0,91 | $0,96 | $0,84 | 160,40K |
| 2026-06-11 | $0,91 | +1,11 % | $0,90 | $0,96 | $0,90 | 89,00K |
| 2026-06-10 | $0,90 | -5,45 % | $0,95 | $0,96 | $0,90 | 65,30K |
| 2026-06-09 | $0,95 | -4,60 % | $1,00 | $1,04 | $0,91 | 129,80K |
| 2026-06-08 | $1,00 | +3,09 % | $1,00 | $1,06 | $0,99 | 105,40K |
| 2026-06-05 | $0,97 | -6,73 % | $1,02 | $1,03 | $0,94 | 161,10K |
| 2026-06-04 | $1,04 | +1,96 % | $1,01 | $1,07 | $1,01 | 93,10K |
| 2026-06-03 | $1,02 | -3,77 % | $1,07 | $1,14 | $1,01 | 212,20K |
| 2026-06-02 | $1,06 | -2,75 % | $1,09 | $1,10 | $1,05 | 91,10K |
| 2026-06-01 | $1,09 | +0,93 % | $1,09 | $1,12 | $1,06 | 52,10K |
| 2026-05-29 | $1,08 | -3,57 % | $1,09 | $1,11 | $1,04 | 77,50K |
| 2026-05-28 | $1,12 | +0,90 % | $1,09 | $1,14 | $1,08 | 55,80K |
| 2026-05-27 | $1,11 | +5,71 % | $1,04 | $1,16 | $1,03 | 121,30K |
| 2026-05-26 | $1,05 | +2,94 % | $1,00 | $1,07 | $1,00 | 98,10K |