VivoPower PLC Class A VIVO
NASDAQ · Vereinigte Staaten · Versorger
$3,15-0,54 (-14,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $3,15 | -14,63 % | $3,68 | $3,70 | $3,07 | 1,28M |
| 2026-09-30 | $3,69 | +0,27 % | $3,81 | $3,90 | $3,64 | 343,30K |
| 2026-09-29 | $3,68 | -6,60 % | $3,96 | $4,01 | $3,63 | 757,90K |
| 2026-09-28 | $3,94 | -4,37 % | $4,06 | $4,14 | $3,91 | 372,90K |
| 2026-09-25 | $4,12 | +1,35 % | $4,12 | $4,19 | $3,98 | 318,50K |
| 2026-09-24 | $4,07 | +5,31 % | $3,91 | $4,09 | $3,83 | 393,40K |
| 2026-09-23 | $3,86 | +0,26 % | $3,85 | $4,11 | $3,75 | 316,60K |
| 2026-09-22 | $3,85 | -0,26 % | $3,84 | $4,05 | $3,84 | 514,40K |
| 2026-09-21 | $3,86 | 0,00 % | $3,88 | $3,98 | $3,74 | 414,50K |
| 2026-09-18 | $3,86 | +3,49 % | $3,81 | $3,91 | $3,65 | 416,20K |
| 2026-09-17 | $3,73 | -0,53 % | $3,83 | $3,93 | $3,71 | 149,50K |
| 2026-09-16 | $3,75 | -0,27 % | $3,78 | $3,88 | $3,48 | 442,10K |
| 2026-09-15 | $3,76 | -3,59 % | $3,86 | $3,96 | $3,74 | 233,80K |
| 2026-09-14 | $3,90 | -2,26 % | $3,88 | $3,92 | $3,81 | 248,70K |
| 2026-09-11 | $3,99 | -0,75 % | $4,11 | $4,16 | $3,96 | 219,70K |
| 2026-09-10 | $4,02 | -3,13 % | $4,07 | $4,12 | $3,93 | 199,30K |
| 2026-09-09 | $4,15 | +1,97 % | $4,15 | $4,33 | $4,07 | 249,70K |
| 2026-09-08 | $4,07 | +4,63 % | $3,91 | $4,29 | $3,90 | 317,60K |
| 2026-09-04 | $3,89 | -0,77 % | $3,81 | $3,92 | $3,80 | 200,90K |
| 2026-09-03 | $3,92 | +1,03 % | $3,89 | $3,94 | $3,76 | 616,10K |
| 2026-09-02 | $3,88 | +1,84 % | $3,80 | $3,95 | $3,73 | 270,40K |
| 2026-09-01 | $3,81 | -6,39 % | $4,01 | $4,01 | $3,77 | 255,00K |
| 2026-08-31 | $4,07 | +0,25 % | $4,07 | $4,14 | $4,00 | 170,30K |
| 2026-08-28 | $4,06 | -5,14 % | $4,28 | $4,37 | $4,04 | 218,90K |
| 2026-08-27 | $4,28 | +1,78 % | $4,24 | $4,38 | $4,24 | 360,50K |
| 2026-08-26 | $4,20 | +0,84 % | $4,20 | $4,30 | $4,08 | 399,60K |
| 2026-08-25 | $4,17 | -4,14 % | $4,35 | $4,50 | $4,16 | 337,00K |
| 2026-08-24 | $4,35 | -0,23 % | $4,32 | $4,43 | $4,13 | 360,60K |
| 2026-08-21 | $4,36 | +3,56 % | $4,26 | $4,38 | $4,18 | 285,20K |
| 2026-08-20 | $4,21 | -3,44 % | $4,35 | $4,41 | $4,11 | 433,90K |
| 2026-08-19 | $4,36 | -0,91 % | $4,41 | $4,52 | $4,21 | 278,20K |
| 2026-08-18 | $4,40 | -10,20 % | $4,72 | $4,82 | $4,38 | 569,40K |
| 2026-08-17 | $4,90 | +0,62 % | $4,99 | $5,15 | $4,77 | 1,21M |
| 2026-08-14 | $4,87 | +6,10 % | $4,64 | $4,95 | $4,55 | 578,50K |
| 2026-08-13 | $4,59 | +8,77 % | $4,23 | $4,80 | $4,20 | 1,13M |
| 2026-08-12 | $4,22 | +4,20 % | $4,05 | $4,27 | $3,99 | 286,00K |
| 2026-08-11 | $4,05 | +2,79 % | $4,00 | $4,10 | $3,92 | 195,80K |
| 2026-08-10 | $3,94 | -2,48 % | $4,01 | $4,04 | $3,83 | 308,30K |
| 2026-08-07 | $4,04 | +5,48 % | $3,93 | $4,16 | $3,81 | 419,60K |
| 2026-08-06 | $3,83 | +1,32 % | $3,78 | $3,98 | $3,71 | 394,90K |
| 2026-08-05 | $3,78 | -3,08 % | $3,90 | $3,94 | $3,74 | 577,20K |
| 2026-08-04 | $3,90 | +4,56 % | $3,77 | $3,95 | $3,65 | 486,10K |
| 2026-08-03 | $3,73 | +4,48 % | $3,50 | $3,77 | $3,40 | 578,70K |
| 2026-07-31 | $3,57 | +0,85 % | $3,65 | $3,78 | $3,50 | 421,50K |
| 2026-07-30 | $3,54 | +11,67 % | $3,25 | $3,65 | $3,25 | 806,00K |
| 2026-07-29 | $3,17 | -18,30 % | $3,88 | $4,17 | $3,16 | 1,35M |
| 2026-07-28 | $3,88 | -0,89 % | $3,87 | $3,92 | $3,67 | 355,50K |
| 2026-07-27 | $3,91 | -8,31 % | $4,26 | $4,37 | $3,74 | 556,00K |
| 2026-07-24 | $4,27 | +9,21 % | $3,96 | $4,28 | $3,81 | 1,14M |
| 2026-07-23 | $3,91 | +0,26 % | $3,84 | $3,99 | $3,74 | 1,30M |
| 2026-07-22 | $3,90 | -4,41 % | $3,95 | $4,17 | $3,81 | 522,90K |
| 2026-07-21 | $4,08 | +7,65 % | $3,79 | $4,12 | $3,70 | 925,10K |
| 2026-07-20 | $3,79 | -1,56 % | $3,84 | $4,00 | $3,64 | 897,10K |
| 2026-07-17 | $3,85 | -1,53 % | $3,73 | $4,01 | $3,54 | 1,09M |
| 2026-07-16 | $3,91 | -11,34 % | $4,31 | $4,31 | $3,63 | 1,22M |
| 2026-07-15 | $4,41 | -6,37 % | $4,78 | $4,95 | $4,38 | 754,30K |
| 2026-07-14 | $4,71 | +3,52 % | $4,65 | $4,79 | $4,54 | 554,80K |
| 2026-07-13 | $4,55 | -13,00 % | $4,84 | $4,97 | $4,26 | 1,38M |
| 2026-07-10 | $5,23 | +13,45 % | $4,75 | $5,24 | $4,48 | 2,14M |
| 2026-07-09 | $4,61 | +4,54 % | $4,55 | $4,73 | $4,39 | 550,00K |
| 2026-07-08 | $4,41 | -1,12 % | $4,18 | $4,53 | $4,18 | 654,30K |
| 2026-07-07 | $4,46 | -7,28 % | $4,65 | $4,69 | $4,12 | 1,20M |
| 2026-07-06 | $4,81 | +2,78 % | $4,70 | $5,10 | $4,52 | 998,50K |
| 2026-07-02 | $4,68 | -5,65 % | $4,94 | $5,09 | $4,56 | 1,03M |
| 2026-07-01 | $4,96 | -4,06 % | $5,05 | $5,20 | $4,72 | 1,28M |
| 2026-06-30 | $5,17 | -3,18 % | $5,35 | $5,57 | $5,02 | 1,47M |
| 2026-06-29 | $5,34 | -7,45 % | $5,77 | $5,97 | $5,18 | 1,77M |
| 2026-06-26 | $5,77 | +2,85 % | $5,43 | $6,22 | $5,43 | 1,47M |
| 2026-06-25 | $5,61 | +1,63 % | $5,52 | $5,88 | $5,14 | 1,68M |
| 2026-06-24 | $5,52 | -1,43 % | $5,61 | $5,74 | $5,25 | 998,30K |
| 2026-06-23 | $5,60 | -4,60 % | $5,52 | $6,04 | $5,50 | 1,14M |
| 2026-06-22 | $5,87 | +7,71 % | $5,51 | $6,24 | $5,35 | 1,86M |
| 2026-06-18 | $5,45 | -1,27 % | $5,82 | $5,87 | $5,14 | 2,27M |
| 2026-06-17 | $5,52 | -3,66 % | $5,85 | $6,00 | $5,47 | 1,56M |
| 2026-06-16 | $5,73 | +9,35 % | $5,12 | $6,18 | $5,09 | 3,18M |
| 2026-06-15 | $5,24 | +9,85 % | $4,98 | $5,49 | $4,62 | 2,65M |
| 2026-06-12 | $4,77 | +0,42 % | $4,73 | $5,01 | $4,60 | 873,50K |
| 2026-06-11 | $4,75 | +0,21 % | $4,72 | $4,96 | $4,37 | 1,06M |
| 2026-06-10 | $4,74 | -0,42 % | $4,68 | $5,20 | $4,53 | 1,09M |
| 2026-06-09 | $4,76 | -0,21 % | $4,81 | $5,10 | $4,30 | 2,14M |
| 2026-06-08 | $4,77 | +3,70 % | $4,88 | $4,96 | $4,45 | 1,07M |
| 2026-06-05 | $4,60 | -21,37 % | $5,51 | $5,63 | $4,36 | 2,28M |
| 2026-06-04 | $5,85 | +1,92 % | $5,28 | $5,98 | $5,05 | 1,32M |
| 2026-06-03 | $5,74 | -9,75 % | $6,42 | $6,67 | $5,72 | 1,97M |
| 2026-06-02 | $6,36 | -3,64 % | $6,45 | $6,78 | $6,11 | 1,77M |
| 2026-06-01 | $6,60 | +5,77 % | $6,00 | $6,86 | $5,85 | 2,72M |
| 2026-05-29 | $6,24 | +10,64 % | $5,67 | $6,38 | $5,28 | 4,69M |
| 2026-05-28 | $5,64 | +13,03 % | $4,90 | $5,69 | $4,60 | 2,72M |
| 2026-05-27 | $4,99 | +10,40 % | $4,88 | $5,42 | $4,74 | 3,11M |
| 2026-05-26 | $4,52 | -3,21 % | $4,75 | $4,76 | $4,17 | 2,34M |