ストックスクリーナーアプリを入手
8.08
0.98%
-0.08
アフターアワーズ：
8.08
Ecovyst Inc (ECVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.24 | $8.07 | $0.1664 | 478,149.0 | -0.98% |
| 2024-11-15 | $8.27 | $8.04 | $0.23 | 784,983.0 | +0.62% |
| 2024-11-14 | $8.19 | $8.00 | $0.19 | 648,732.0 | -0.86% |
| 2024-11-13 | $8.25 | $8.08 | $0.1655 | 598,964.0 | +0.49% |
| 2024-11-12 | $8.19 | $8.06 | $0.1259 | 767,860.0 | -0.97% |
| 2024-11-11 | $8.28 | $8.04 | $0.235 | 685,138.0 | +2.37% |
| 2024-11-08 | $8.23 | $8.00 | $0.235 | 934,069.0 | -2.67% |
| 2024-11-07 | $8.31 | $8.13 | $0.185 | 949,035.0 | +0.00% |
| 2024-11-06 | $8.32 | $7.97 | $0.355 | 1,804,872.0 | +6.04% |
| 2024-11-05 | $7.79 | $7.55 | $0.2443 | 1,030,031.0 | +1.97% |
| 2024-11-04 | $7.84 | $7.46 | $0.385 | 1,266,199.0 | +0.13% |
| 2024-11-01 | $7.67 | $6.63 | $1.04 | 3,403,281.0 | +14.41% |
| 2024-10-31 | $6.74 | $6.20 | $0.535 | 2,376,369.0 | +4.55% |
| 2024-10-30 | $6.46 | $6.26 | $0.205 | 819,497.0 | +1.43% |
| 2024-10-29 | $6.38 | $6.22 | $0.155 | 545,718.0 | -0.95% |
| 2024-10-28 | $6.42 | $6.21 | $0.20 | 1,936,485.0 | +3.09% |
| 2024-10-25 | $6.30 | $6.12 | $0.18 | 851,684.0 | -0.49% |
| 2024-10-24 | $6.35 | $6.08 | $0.265 | 961,439.0 | -2.52% |
| 2024-10-23 | $6.36 | $6.20 | $0.16 | 771,566.0 | +0.16% |
| 2024-10-22 | $6.45 | $6.30 | $0.145 | 590,209.0 | -1.71% |
Ecovyst Inc (ECVT) 株の年ごとの株価履歴
この詳細な分析では、Ecovyst 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ECVT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、Ecovyst 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Ecovyst Inc (ECVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $8.32 | $6.63 | $1.69 | 13,829,462.0 | +21.32% |
| 2024-10 | $6.84 | $6.08 | $0.755 | 20,901,972.0 | -2.77% |
| 2024-09 | $7.11 | $6.25 | $0.8658 | 16,064,187.0 | -4.60% |
| 2024-08 | $9.08 | $6.02 | $3.06 | 34,102,823.0 | -24.74% |
| 2024-07 | $9.91 | $8.69 | $1.22 | 13,394,962.0 | +6.35% |
| 2024-06 | $9.70 | $8.62 | $1.08 | 18,233,018.0 | -3.55% |
| 2024-05 | $10.57 | $9.09 | $1.48 | 14,651,107.0 | -1.38% |
| 2024-04 | $11.21 | $9.43 | $1.78 | 11,360,203.0 | -15.43% |
| 2024-03 | $11.35 | $8.88 | $2.47 | 23,567,019.0 | +15.54% |
| 2024-02 | $10.30 | $9.00 | $1.30 | 12,641,972.0 | +4.21% |
| 2024-01 | $9.96 | $8.70 | $1.26 | 12,534,531.0 | -5.22% |
2023年のEcovyst Inc (ECVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.27 | $9.33 | $0.94 | 12,836,296.0 | +2.63% |
| 2023-11 | $9.88 | $8.26 | $1.62 | 14,952,768.0 | +3.48% |
| 2023-10 | $9.98 | $8.89 | $1.09 | 12,943,025.0 | -6.50% |
| 2023-09 | $10.61 | $9.63 | $0.97 | 14,521,579.0 | -3.91% |
| 2023-08 | $12.34 | $9.44 | $2.90 | 19,746,154.0 | -16.68% |
| 2023-07 | $12.35 | $11.16 | $1.19 | 13,971,048.0 | +7.24% |
| 2023-06 | $11.55 | $9.88 | $1.68 | 23,874,968.0 | +14.14% |
| 2023-05 | $11.59 | $9.85 | $1.74 | 28,842,947.0 | -11.54% |
| 2023-04 | $11.75 | $10.73 | $1.02 | 11,464,860.0 | +2.71% |
| 2023-03 | $11.19 | $9.95 | $1.24 | 30,342,102.0 | +10.06% |
| 2023-02 | $11.21 | $9.60 | $1.61 | 12,972,256.0 | -4.29% |
| 2023-01 | $10.72 | $8.72 | $2.00 | 13,049,895.0 | +18.40% |
2022年のEcovyst Inc (ECVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.46 | $8.56 | $0.895 | 13,834,925.0 | -4.63% |
| 2022-11 | $10.26 | $8.20 | $2.06 | 18,319,177.0 | -6.63% |
| 2022-10 | $10.10 | $8.33 | $1.77 | 8,509,251.0 | +17.89% |
| 2022-09 | $9.69 | $8.24 | $1.45 | 13,917,269.0 | -8.66% |
| 2022-08 | $10.98 | $8.65 | $2.33 | 18,513,445.0 | -9.68% |
| 2022-07 | $10.83 | $9.23 | $1.60 | 7,032,399.0 | +3.86% |
| 2022-06 | $10.87 | $9.13 | $1.73 | 9,127,095.0 | -4.09% |
| 2022-05 | $10.40 | $9.32 | $1.08 | 9,720,727.0 | +2.09% |
| 2022-04 | $11.91 | $9.99 | $1.92 | 6,748,968.0 | -12.98% |
| 2022-03 | $12.05 | $10.14 | $1.91 | 10,807,102.0 | +5.76% |
| 2022-02 | $10.97 | $9.48 | $1.49 | 9,319,297.0 | +6.84% |
| 2022-01 | $10.60 | $9.29 | $1.31 | 7,160,034.0 | -0.10% |
0.30%
大文字化:
|
ボリューム (24 時間):