ストックスクリーナーアプリを入手
8.10
2.29%
-0.19
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.32 | $8.02 | $0.3051 | 1,014,878.0 | -2.29% |
| 2025-10-09 | $8.44 | $8.23 | $0.20 | 702,639.0 | -0.48% |
| 2025-10-08 | $8.40 | $8.26 | $0.14 | 671,041.0 | +0.36% |
| 2025-10-07 | $8.49 | $8.29 | $0.205 | 1,035,239.0 | -1.78% |
| 2025-10-06 | $8.75 | $8.44 | $0.31 | 870,982.0 | -1.86% |
| 2025-10-03 | $8.92 | $8.43 | $0.49 | 2,702,233.0 | -2.60% |
| 2025-10-02 | $8.85 | $8.56 | $0.285 | 1,178,519.0 | +3.15% |
| 2025-10-01 | $8.85 | $8.57 | $0.28 | 1,026,974.0 | -2.17% |
| 2025-09-30 | $8.78 | $8.68 | $0.105 | 1,087,416.0 | +0.11% |
| 2025-09-29 | $8.88 | $8.73 | $0.15 | 903,196.0 | -0.57% |
| 2025-09-26 | $8.88 | $8.71 | $0.17 | 908,508.0 | +0.69% |
| 2025-09-25 | $8.89 | $8.71 | $0.185 | 901,717.0 | -0.79% |
| 2025-09-24 | $8.99 | $8.76 | $0.23 | 994,660.0 | -0.34% |
| 2025-09-23 | $9.17 | $8.78 | $0.39 | 1,160,432.0 | -1.34% |
| 2025-09-22 | $9.09 | $8.95 | $0.14 | 1,697,601.0 | -2.18% |
| 2025-09-19 | $9.44 | $9.14 | $0.30 | 3,871,034.0 | -2.14% |
| 2025-09-18 | $9.46 | $9.24 | $0.22 | 1,730,791.0 | +1.19% |
| 2025-09-17 | $9.46 | $9.03 | $0.43 | 4,389,247.0 | +2.66% |
| 2025-09-16 | $9.22 | $8.92 | $0.30 | 3,257,473.0 | -3.84% |
| 2025-09-15 | $9.41 | $9.12 | $0.295 | 1,822,943.0 | +1.30% |
| 2025-09-12 | $9.37 | $9.04 | $0.335 | 3,068,623.0 | +0.22% |
| 2025-09-11 | $9.69 | $9.10 | $0.595 | 5,557,557.0 | +0.44% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $8.92 | $8.02 | $0.9001 | 10,217,383.0 | -7.53% |
| 2025-09 | $9.69 | $8.68 | $1.01 | 40,182,695.0 | -3.63% |
| 2025-08 | $9.31 | $8.04 | $1.27 | 31,615,749.0 | +5.57% |
| 2025-07 | $9.07 | $7.38 | $1.69 | 42,319,716.0 | +4.62% |
| 2025-06 | $8.64 | $7.35 | $1.29 | 24,513,954.0 | +10.47% |
| 2025-05 | $7.74 | $5.84 | $1.90 | 28,320,733.0 | +24.58% |
| 2025-04 | $6.48 | $5.24 | $1.24 | 21,673,461.0 | -3.55% |
| 2025-03 | $7.21 | $6.08 | $1.13 | 20,641,369.0 | -8.69% |
| 2025-02 | $8.53 | $6.71 | $1.82 | 15,903,808.0 | -12.50% |
| 2025-01 | $8.04 | $7.27 | $0.765 | 10,827,193.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.67 | $7.17 | $1.50 | 16,658,461.0 | -5.66% |
| 2024-11 | $8.32 | $6.63 | $1.69 | 18,987,022.0 | +19.37% |
| 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% |
6.88%
0.33%
大文字化:
|
ボリューム (24 時間):