Stockscreener 앱 받기
1.05
3.67%
-0.04
Vivopower International Plc 주식 (VVPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $1.10 | $1.06 | $0.04 | 13,262.0 | -2.29% |
| 2025-02-06 | $1.10 | $1.05 | $0.05 | 26,480.0 | +2.83% |
| 2025-02-05 | $1.11 | $1.04 | $0.07 | 56,022.0 | +0.00% |
| 2025-02-04 | $1.10 | $1.02 | $0.08 | 36,553.0 | +0.00% |
| 2025-02-03 | $1.10 | $1.04 | $0.06 | 69,436.0 | -2.75% |
| 2025-01-31 | $1.16 | $1.05 | $0.112 | 75,954.0 | +2.83% |
| 2025-01-30 | $1.13 | $1.02 | $0.11 | 151,349.0 | -4.50% |
| 2025-01-29 | $1.13 | $1.02 | $0.11 | 119,656.0 | +8.82% |
| 2025-01-28 | $1.11 | $1.01 | $0.10 | 172,800.0 | -8.93% |
| 2025-01-27 | $1.14 | $1.06 | $0.08 | 86,322.0 | +0.90% |
| 2025-01-24 | $1.24 | $1.11 | $0.13 | 168,899.0 | -1.77% |
| 2025-01-23 | $1.14 | $1.08 | $0.06 | 112,134.0 | +4.63% |
| 2025-01-22 | $1.19 | $1.07 | $0.118 | 364,646.0 | -5.26% |
| 2025-01-21 | $1.20 | $1.11 | $0.0901 | 168,979.0 | +0.88% |
| 2025-01-17 | $1.21 | $1.10 | $0.11 | 247,759.0 | -5.04% |
| 2025-01-16 | $1.24 | $1.08 | $0.1599 | 369,952.0 | -0.83% |
| 2025-01-15 | $1.40 | $1.20 | $0.20 | 924,076.0 | -0.83% |
| 2025-01-14 | $1.37 | $1.20 | $0.1733 | 505,874.0 | -10.37% |
| 2025-01-13 | $1.84 | $1.27 | $0.565 | 5,765,018.0 | -6.25% |
| 2025-01-10 | $1.49 | $1.40 | $0.0887 | 188,568.0 | -2.70% |
| 2025-01-08 | $1.63 | $1.47 | $0.158 | 355,531.0 | -10.30% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.11 | $1.02 | $0.09 | 201,753.0 | -2.29% |
| 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% |
0.10%
3.15%
자본화:
|
볼륨(24시간):