Stockscreener 앱 받기
4.67
4.11%
-0.20
시간 외 거래:
4.50
-0.17
-3.64%
Vivopower International Plc 주식 (VVPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.08 | $4.60 | $0.485 | 546,209.0 | -4.11% |
| 2025-10-09 | $5.19 | $4.81 | $0.3777 | 441,303.0 | -4.32% |
| 2025-10-08 | $5.23 | $5.02 | $0.21 | 269,848.0 | -1.93% |
| 2025-10-07 | $5.57 | $4.93 | $0.64 | 704,740.0 | -5.64% |
| 2025-10-06 | $5.64 | $5.34 | $0.3017 | 634,722.0 | +1.66% |
| 2025-10-03 | $5.85 | $5.28 | $0.57 | 720,952.0 | -3.74% |
| 2025-10-02 | $5.77 | $5.16 | $0.61 | 1,120,097.0 | +9.55% |
| 2025-10-01 | $5.25 | $4.52 | $0.731 | 1,563,138.0 | +14.00% |
| 2025-09-30 | $4.84 | $4.48 | $0.36 | 359,987.0 | -5.46% |
| 2025-09-29 | $4.83 | $4.61 | $0.22 | 283,676.0 | +1.71% |
| 2025-09-26 | $4.90 | $4.60 | $0.30 | 520,260.0 | -4.68% |
| 2025-09-25 | $5.15 | $4.70 | $0.4471 | 581,342.0 | -2.77% |
| 2025-09-24 | $5.24 | $4.82 | $0.4241 | 670,432.0 | +4.77% |
| 2025-09-23 | $5.07 | $4.80 | $0.27 | 361,565.0 | -2.43% |
| 2025-09-22 | $4.97 | $4.50 | $0.475 | 665,316.0 | +2.28% |
| 2025-09-19 | $5.10 | $4.81 | $0.29 | 366,306.0 | -4.55% |
| 2025-09-18 | $5.29 | $4.92 | $0.3693 | 747,044.0 | +4.55% |
| 2025-09-17 | $5.10 | $4.74 | $0.3599 | 573,586.0 | -2.62% |
| 2025-09-16 | $5.14 | $4.81 | $0.33 | 623,608.0 | +0.20% |
| 2025-09-15 | $5.31 | $4.85 | $0.46 | 604,059.0 | -2.94% |
| 2025-09-12 | $5.24 | $4.97 | $0.2747 | 597,480.0 | +2.20% |
| 2025-09-11 | $5.15 | $4.96 | $0.1894 | 366,818.0 | -1.38% |
| 2025-09-10 | $5.50 | $5.04 | $0.46 | 521,260.0 | -5.76% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.85 | $4.52 | $1.33 | 6,547,218.0 | +3.78% |
| 2025-09 | $5.50 | $4.40 | $1.10 | 11,465,935.0 | -12.79% |
| 2025-08 | $6.98 | $3.60 | $3.38 | 37,808,823.0 | +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% |
16.22%
자본화:
|
볼륨(24시간):