Stockscreener 앱 받기
3.435
5.37%
-0.195
Vivopower International Plc 주식 (VVPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $3.78 | $3.42 | $0.3622 | 177,356.0 | -5.79% |
| 2025-05-02 | $3.83 | $3.58 | $0.2501 | 196,338.0 | +1.40% |
| 2025-05-01 | $3.73 | $3.41 | $0.32 | 292,759.0 | +1.70% |
| 2025-04-30 | $3.62 | $3.27 | $0.355 | 368,981.0 | +4.14% |
| 2025-04-29 | $3.40 | $2.90 | $0.50 | 450,743.0 | +14.97% |
| 2025-04-28 | $3.15 | $2.87 | $0.28 | 236,328.0 | -0.68% |
| 2025-04-25 | $3.11 | $2.84 | $0.2699 | 187,173.0 | -2.31% |
| 2025-04-24 | $3.07 | $2.80 | $0.27 | 311,732.0 | +8.21% |
| 2025-04-23 | $2.90 | $2.50 | $0.40 | 365,163.0 | +10.24% |
| 2025-04-22 | $2.72 | $2.50 | $0.2216 | 269,196.0 | -5.93% |
| 2025-04-21 | $2.90 | $2.52 | $0.38 | 457,212.0 | +6.30% |
| 2025-04-17 | $2.62 | $2.35 | $0.2699 | 244,296.0 | -3.05% |
| 2025-04-16 | $2.83 | $2.54 | $0.2899 | 225,812.0 | -1.13% |
| 2025-04-15 | $2.94 | $2.56 | $0.3787 | 530,044.0 | -10.77% |
| 2025-04-14 | $3.24 | $2.91 | $0.33 | 736,375.0 | -6.60% |
| 2025-04-11 | $3.70 | $2.80 | $0.8999 | 1,852,222.0 | -4.50% |
| 2025-04-10 | $3.37 | $3.07 | $0.2994 | 556,113.0 | +0.00% |
| 2025-04-09 | $4.08 | $3.17 | $0.91 | 1,673,144.0 | -5.93% |
| 2025-04-08 | $3.93 | $3.45 | $0.48 | 451,677.0 | -4.32% |
| 2025-04-07 | $4.04 | $3.06 | $0.9826 | 1,700,297.0 | +3.64% |
Vivopower International Plc 주식 (VVPR) 연도별 가격 이력
이 심층 분석에서는 Vivopower International Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VVPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivopower International Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivopower International Plc 주식 (VVPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.83 | $3.41 | $0.4201 | 666,453.0 | -2.84% |
| 2025-04 | $4.74 | $2.35 | $2.39 | 18,659,880.0 | -12.00% |
| 2025-03 | $6.66 | $0.619 | $6.04 | 332,360,783.0 | +436.05% |
| 2025-02 | $1.19 | $0.70 | $0.49 | 2,214,078.0 | -31.54% |
| 2025-01 | $1.84 | $1.01 | $0.83 | 11,794,839.0 | -18.05% |
Vivopower International Plc 주식 (VVPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.01 | $0.84 | 18,513,316.0 | +13.56% |
| 2024-11 | $1.40 | $0.7151 | $0.6849 | 16,350,801.0 | +43.90% |
| 2024-10 | $1.06 | $0.7276 | $0.3324 | 7,009,311.0 | -18.00% |
| 2024-09 | $2.19 | $0.9628 | $1.23 | 34,421,158.0 | -48.98% |
| 2024-08 | $2.69 | $1.66 | $1.03 | 5,887,060.0 | -4.16% |
| 2024-07 | $4.62 | $1.30 | $3.32 | 112,071,728.0 | +48.73% |
| 2024-06 | $3.14 | $1.35 | $1.79 | 2,485,305.0 | -53.07% |
| 2024-05 | $4.63 | $2.79 | $1.84 | 2,232,324.0 | -25.45% |
| 2024-04 | $9.90 | $1.37 | $8.53 | 180,288,540.0 | +185.82% |
| 2024-03 | $1.78 | $1.36 | $0.42 | 346,897.0 | +2.83% |
| 2024-02 | $1.72 | $1.25 | $0.4649 | 362,107.0 | -1.68% |
| 2024-01 | $2.67 | $1.02 | $1.65 | 2,052,367.0 | -29.53% |
Vivopower International Plc 주식 (VVPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.52 | $0.4167 | 661,860.0 | +7.31% |
| 2023-11 | $2.08 | $1.65 | $0.435 | 277,859.0 | -13.53% |
| 2023-10 | $2.58 | $0.2786 | $2.30 | 3,590,533.0 | +447.22% |
| 2023-09 | $0.4913 | $0.36 | $0.1313 | 740,210.0 | -17.41% |
| 2023-08 | $0.6601 | $0.4321 | $0.228 | 1,274,291.0 | -24.56% |
| 2023-07 | $0.715 | $0.56 | $0.155 | 2,110,217.0 | -8.39% |
| 2023-06 | $0.84 | $0.53 | $0.31 | 7,900,589.0 | +19.78% |
| 2023-05 | $0.89 | $0.3336 | $0.5564 | 38,964,762.0 | +58.78% |
| 2023-04 | $0.442 | $0.35 | $0.092 | 926,051.0 | -20.43% |
| 2023-03 | $0.60 | $0.39 | $0.21 | 2,682,907.0 | -28.91% |
| 2023-02 | $1.17 | $0.40 | $0.77 | 12,910,993.0 | -33.57% |
| 2023-01 | $0.9665 | $0.2251 | $0.7414 | 20,173,222.0 | +278.24% |
2.19%
자본화:
|
볼륨(24시간):