3.77
price up icon9.28%   0.32
after-market アフターアワーズ: 3.70 -0.07 -1.86%
loading

Aeva Technologies Inc (AEVA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $3.85 $3.40 $0.445 321,177.0 +9.28%
2024-11-20 $3.66 $3.32 $0.34 449,863.0 -5.74%
2024-11-19 $3.74 $3.57 $0.17 308,168.0 -0.54%
2024-11-18 $3.81 $3.66 $0.15 288,072.0 -1.34%
2024-11-15 $3.79 $3.65 $0.135 220,168.0 -1.06%
2024-11-14 $3.89 $3.70 $0.189 306,682.0 -2.08%
2024-11-13 $4.12 $3.85 $0.27 278,196.0 -5.41%
2024-11-12 $4.24 $3.95 $0.2857 427,120.0 -2.16%
2024-11-11 $4.43 $4.01 $0.42 557,932.0 -3.70%
2024-11-08 $4.41 $4.14 $0.27 442,960.0 +0.47%
2024-11-07 $4.57 $4.03 $0.5399 560,722.0 -0.23%
2024-11-06 $4.42 $4.05 $0.37 636,143.0 +6.42%
2024-11-05 $4.16 $3.82 $0.34 332,907.0 +5.19%
2024-11-04 $4.03 $3.81 $0.2248 200,717.0 -2.28%
2024-11-01 $4.15 $3.76 $0.39 360,322.0 +7.07%
2024-10-31 $4.00 $3.60 $0.405 352,426.0 -8.00%
2024-10-30 $4.25 $3.95 $0.30 278,888.0 -4.99%
2024-10-29 $4.50 $4.12 $0.385 237,219.0 -6.03%
2024-10-28 $4.58 $4.03 $0.55 405,573.0 +10.62%
2024-10-25 $4.24 $4.03 $0.21 135,253.0 -0.98%
2024-10-24 $4.45 $4.06 $0.39 230,655.0 -1.21%
2024-10-23 $4.33 $3.95 $0.38 302,931.0 +0.49%

Aeva Technologies Inc (AEVA) 株の年ごとの株価履歴

この詳細な分析では、Aeva Technologies Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAEVA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aeva Technologies Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAeva Technologies Inc (AEVA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.57 $3.32 $1.25 6,012,326.0 +2.45%
2024-10 $4.58 $3.03 $1.55 5,085,287.0 +11.85%
2024-09 $3.58 $2.36 $1.23 5,096,755.0 -0.30%
2024-08 $3.68 $2.43 $1.25 5,409,458.0 -9.09%
2024-07 $3.98 $2.20 $1.78 7,737,766.0 +44.05%
2024-06 $3.37 $2.44 $0.93 4,370,090.0 -21.98%
2024-05 $3.87 $3.00 $0.8683 5,033,858.0 +3.53%
2024-04 $4.45 $2.80 $1.65 5,599,095.0 -20.61%
2024-03 $7.25 $3.31 $3.94 9,716,026.8 -22.18%
2024-02 $5.75 $4.05 $1.70 3,893,918.0 +18.54%
2024-01 $6.40 $3.58 $2.82 9,296,934.6 +12.45%

2023年のAeva Technologies Inc (AEVA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.68 $2.72 $1.96 4,801,323.6 +35.62%
2023-11 $3.45 $2.33 $1.12 3,363,867.8 +12.19%
2023-10 $3.99 $2.42 $1.57 3,035,182.0 -34.89%
2023-09 $5.40 $3.50 $1.90 3,431,140.8 -18.85%
2023-08 $6.30 $4.68 $1.62 4,304,142.6 -24.59%
2023-07 $7.15 $5.25 $1.90 2,847,767.0 +0.00%
2023-06 $7.60 $5.55 $2.05 4,492,612.6 +4.17%
2023-05 $6.40 $4.45 $1.95 4,990,846.2 +20.98%
2023-04 $6.00 $4.51 $1.49 3,741,448.2 -16.65%
2023-03 $10.00 $5.40 $4.60 6,421,541.0 -33.52%
2023-02 $10.50 $7.55 $2.95 4,274,963.4 +5.92%
2023-01 $8.97 $5.85 $3.12 4,820,958.2 +24.26%

2022年のAeva Technologies Inc (AEVA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $8.90 $6.00 $2.90 5,757,593.0 -19.05%
2022-11 $11.92 $7.30 $4.62 6,404,977.2 -16.00%
2022-10 $11.35 $8.75 $2.60 5,101,921.4 +6.95%
2022-09 $15.55 $9.25 $6.30 7,195,598.0 -39.29%
2022-08 $23.20 $13.50 $9.70 10,032,547.4 -12.75%
2022-07 $19.40 $14.47 $4.92 4,665,293.0 +12.78%
2022-06 $18.60 $13.25 $5.35 4,573,924.2 -3.69%
2022-05 $19.90 $12.32 $7.57 4,869,895.6 -0.91%
2022-04 $22.25 $16.30 $5.95 3,870,824.6 -24.25%
2022-03 $23.57 $16.30 $7.28 5,384,481.4 +3.10%
2022-02 $28.40 $19.25 $9.15 6,016,812.6 -19.69%
2022-01 $40.35 $21.85 $18.50 5,677,368.2 -30.82%
software_infrastructure ZS
$207.30
price up icon 3.17%
software_infrastructure NET
$104.24
price up icon 8.05%
software_infrastructure SQ
$92.70
price up icon 3.34%
$94.02
price up icon 1.70%
$557.94
price up icon 3.02%
$357.55
price up icon 2.11%
大文字化:     |  ボリューム (24 時間):