Scarica l'app Stockscreener
1.055
2.43%
+0.025
Dopo l'orario di chiusura:
1.05
-0.005
-0.47%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché IDEX Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Ideanomics Inc (IDEX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-13 | $1.06 | $1.02 | $0.04 | 160,319.0 | +2.43% |
| 2024-05-10 | $1.06 | $1.02 | $0.04 | 135,828.0 | -1.90% |
| 2024-05-09 | $1.05 | $1.01 | $0.04 | 104,857.0 | +0.96% |
| 2024-05-08 | $1.04 | $0.98 | $0.06 | 131,032.0 | +0.97% |
| 2024-05-07 | $1.06 | $0.99 | $0.07 | 218,155.0 | +0.98% |
| 2024-05-06 | $1.04 | $0.9701 | $0.0699 | 307,887.0 | +3.03% |
| 2024-05-03 | $1.00 | $0.95 | $0.05 | 284,325.0 | +2.06% |
| 2024-05-02 | $1.00 | $0.94 | $0.06 | 123,037.0 | -0.85% |
| 2024-05-01 | $0.98 | $0.8898 | $0.0902 | 235,081.0 | +7.51% |
| 2024-04-30 | $0.93 | $0.8951 | $0.0349 | 152,868.0 | +0.66% |
| 2024-04-29 | $0.93 | $0.871 | $0.059 | 196,641.0 | -1.74% |
| 2024-04-26 | $0.92 | $0.8703 | $0.0497 | 118,851.0 | +3.95% |
| 2024-04-25 | $0.92 | $0.855 | $0.065 | 267,365.0 | +4.00% |
| 2024-04-24 | $0.89 | $0.845 | $0.045 | 85,171.0 | -3.23% |
| 2024-04-23 | $0.89 | $0.8303 | $0.0597 | 271,128.0 | +5.90% |
| 2024-04-22 | $0.8715 | $0.82 | $0.0515 | 157,196.0 | +0.64% |
| 2024-04-19 | $0.90 | $0.82 | $0.08 | 167,511.0 | -8.32% |
| 2024-04-18 | $0.90 | $0.80 | $0.10 | 214,577.0 | +10.29% |
| 2024-04-17 | $0.90 | $0.80 | $0.10 | 226,425.0 | +2.03% |
| 2024-04-16 | $0.8255 | $0.751 | $0.0745 | 328,928.0 | -2.45% |
| 2024-04-15 | $0.9027 | $0.8023 | $0.1004 | 282,571.0 | -7.87% |
Ideanomics Inc Stock (IDEX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ideanomics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IDEX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ideanomics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ideanomics Inc Storia dei prezzi delle azioni (IDEX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $1.06 | $0.8898 | $0.1702 | 1,860,840.0 | +15.93% |
| 2024-04 | $1.10 | $0.751 | $0.349 | 5,994,163.0 | -4.21% |
| 2024-03 | $1.60 | $0.88 | $0.72 | 12,243,684.0 | -39.87% |
| 2024-02 | $1.73 | $0.90 | $0.83 | 11,595,399.0 | +59.61% |
| 2024-01 | $2.13 | $0.9627 | $1.17 | 8,033,047.0 | -50.26% |
Ideanomics Inc Storia dei prezzi delle azioni (IDEX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.33 | $1.45 | $0.88 | 5,474,146.0 | +17.06% |
| 2023-11 | $2.60 | $1.68 | $0.9177 | 4,591,141.0 | -23.42% |
| 2023-10 | $2.93 | $2.00 | $0.9285 | 5,082,024.0 | -8.64% |
| 2023-09 | $3.24 | $1.72 | $1.52 | 11,508,716.0 | -19.54% |
| 2023-08 | $12.25 | $2.95 | $9.30 | 13,751,739.3 | -73.99% |
| 2023-07 | $13.36 | $9.55 | $3.81 | 4,592,554.3 | +24.70% |
| 2023-06 | $16.12 | $5.00 | $11.12 | 18,162,097.7 | +77.38% |
| 2023-05 | $9.09 | $2.95 | $6.14 | 20,306,251.9 | +75.00% |
| 2023-04 | $14.10 | $2.50 | $11.60 | 11,646,348.3 | -77.78% |
| 2023-03 | $17.10 | $12.34 | $4.76 | 2,784,774.4 | -19.70% |
| 2023-02 | $26.25 | $15.62 | $10.62 | 2,935,889.1 | -35.37% |
| 2023-01 | $27.47 | $18.76 | $8.71 | 1,894,787.7 | +26.89% |
Ideanomics Inc Storia dei prezzi delle azioni (IDEX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $30.62 | $17.75 | $12.88 | 1,219,546.5 | -25.45% |
| 2022-11 | $39.31 | $25.81 | $13.50 | 1,338,167.2 | -27.87% |
| 2022-10 | $46.88 | $25.00 | $21.88 | 2,072,060.4 | +10.91% |
| 2022-09 | $83.75 | $34.38 | $49.38 | 1,220,889.2 | -53.58% |
| 2022-08 | $93.75 | $72.50 | $21.25 | 582,006.9 | -13.07% |
| 2022-07 | $96.25 | $75.91 | $20.34 | 650,294.4 | +2.85% |
| 2022-06 | $111.4 | $70.64 | $40.72 | 1,572,237.5 | +10.43% |
| 2022-05 | $91.89 | $63.39 | $28.50 | 1,033,873.0 | -16.57% |
| 2022-04 | $143.8 | $87.69 | $56.06 | 1,012,969.1 | -35.79% |
| 2022-03 | $141.2 | $100.2 | $41.10 | 999,233.7 | +6.67% |
| 2022-02 | $141.2 | $102.5 | $38.75 | 922,835.2 | -1.87% |
| 2022-01 | $181.2 | $108.8 | $72.50 | 1,282,158.2 | -10.83% |
5.19%
0.23%
Capitalizzazione:
|
Volume (24 ore):