Stockscreener 앱 받기
5.16
10.42%
-0.60
시간 외 거래:
5.16
Vivopower International Plc 주식 (VVPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $5.69 | $5.12 | $0.57 | 875,219.0 | -10.42% |
| 2025-08-28 | $5.95 | $5.68 | $0.27 | 493,665.0 | +2.49% |
| 2025-08-27 | $6.15 | $5.61 | $0.54 | 677,261.0 | -9.94% |
| 2025-08-26 | $6.28 | $5.70 | $0.5797 | 692,509.0 | +8.90% |
| 2025-08-25 | $6.00 | $5.65 | $0.35 | 452,924.0 | -5.29% |
| 2025-08-22 | $6.07 | $5.26 | $0.8138 | 1,037,572.0 | +11.01% |
| 2025-08-21 | $5.49 | $5.26 | $0.2259 | 329,420.0 | -1.09% |
| 2025-08-20 | $5.64 | $5.19 | $0.4465 | 644,141.0 | +2.99% |
| 2025-08-19 | $6.10 | $5.07 | $1.03 | 1,227,940.0 | -11.13% |
| 2025-08-18 | $6.80 | $5.95 | $0.85 | 1,393,543.0 | -4.90% |
| 2025-08-15 | $6.36 | $5.24 | $1.12 | 1,585,089.0 | +10.86% |
| 2025-08-14 | $6.10 | $5.50 | $0.5992 | 1,641,120.0 | -2.89% |
| 2025-08-13 | $6.70 | $5.71 | $0.9894 | 2,168,622.0 | -7.26% |
| 2025-08-12 | $6.98 | $6.00 | $0.98 | 4,983,380.0 | +6.73% |
| 2025-08-11 | $6.39 | $5.30 | $1.09 | 6,323,677.0 | +16.47% |
| 2025-08-08 | $5.69 | $4.05 | $1.64 | 10,731,172.0 | +32.12% |
| 2025-08-07 | $4.00 | $3.73 | $0.2694 | 493,055.0 | +5.46% |
| 2025-08-06 | $3.86 | $3.60 | $0.26 | 383,218.0 | -2.66% |
| 2025-08-05 | $3.99 | $3.69 | $0.30 | 598,199.0 | -4.08% |
| 2025-08-04 | $4.15 | $3.85 | $0.2972 | 489,689.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.98 | $3.60 | $3.38 | 38,684,042.0 | +22.27% |
| 2025-07 | $8.63 | $3.81 | $4.82 | 35,943,361.0 | +3.69% |
| 2025-06 | $7.40 | $3.57 | $3.83 | 20,994,517.0 | -12.28% |
| 2025-05 | $8.88 | $3.20 | $5.68 | 29,121,298.0 | +31.82% |
| 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% |
2.84%
1.21%
자본화:
|
볼륨(24시간):