ストックスクリーナーアプリを入手
5.00
1.01%
0.05
Ehealth Inc (EHTH) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $5.07 | $4.84 | $0.23 | 148,412.0 | +1.01% |
| 2024-11-21 | $5.21 | $4.87 | $0.3425 | 149,105.0 | -3.51% |
| 2024-11-20 | $5.16 | $4.85 | $0.3006 | 199,698.0 | +5.77% |
| 2024-11-19 | $5.00 | $4.66 | $0.34 | 159,957.0 | -2.02% |
| 2024-11-18 | $4.99 | $4.66 | $0.33 | 183,473.0 | +3.56% |
| 2024-11-15 | $4.92 | $4.70 | $0.22 | 169,588.0 | -0.83% |
| 2024-11-14 | $5.14 | $4.72 | $0.42 | 210,383.0 | -5.68% |
| 2024-11-13 | $5.42 | $5.11 | $0.305 | 264,684.0 | -3.95% |
| 2024-11-12 | $5.39 | $5.15 | $0.2399 | 257,872.0 | +0.95% |
| 2024-11-11 | $5.38 | $5.13 | $0.24 | 167,954.0 | -0.57% |
| 2024-11-08 | $5.58 | $5.20 | $0.385 | 168,304.0 | -4.68% |
| 2024-11-07 | $5.60 | $5.02 | $0.58 | 634,138.0 | +10.76% |
| 2024-11-06 | $5.04 | $4.16 | $0.88 | 1,233,192.0 | -1.38% |
| 2024-11-05 | $5.11 | $4.82 | $0.29 | 130,469.0 | +1.80% |
| 2024-11-04 | $5.02 | $4.85 | $0.17 | 176,997.0 | +2.88% |
| 2024-11-01 | $5.19 | $4.83 | $0.36 | 126,550.0 | -3.38% |
| 2024-10-31 | $5.03 | $4.90 | $0.13 | 105,271.0 | +0.40% |
| 2024-10-30 | $5.08 | $4.97 | $0.11 | 36,776.0 | +0.20% |
| 2024-10-29 | $5.07 | $4.97 | $0.0975 | 59,459.0 | +0.00% |
| 2024-10-28 | $5.10 | $4.85 | $0.2465 | 79,970.0 | +0.00% |
| 2024-10-25 | $5.08 | $4.94 | $0.14 | 138,159.0 | +1.42% |
| 2024-10-24 | $4.96 | $4.84 | $0.12 | 71,854.0 | +1.65% |
Ehealth Inc (EHTH) 株の年ごとの株価履歴
この詳細な分析では、Ehealth 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EHTH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、Ehealth 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Ehealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.60 | $4.16 | $1.44 | 4,529,188.0 | -0.60% |
| 2024-10 | $5.12 | $4.01 | $1.11 | 2,057,968.0 | +23.28% |
| 2024-09 | $4.29 | $3.58 | $0.7123 | 2,687,871.0 | +0.74% |
| 2024-08 | $5.33 | $3.75 | $1.58 | 5,034,460.0 | -23.73% |
| 2024-07 | $5.59 | $4.19 | $1.40 | 4,755,954.0 | +17.22% |
| 2024-06 | $6.07 | $4.43 | $1.64 | 8,255,537.0 | -23.48% |
| 2024-05 | $6.41 | $4.29 | $2.12 | 5,594,818.0 | +38.32% |
| 2024-04 | $6.04 | $4.28 | $1.77 | 5,338,419.0 | -29.02% |
| 2024-03 | $6.87 | $5.32 | $1.55 | 4,052,212.0 | -8.64% |
| 2024-02 | $7.38 | $6.22 | $1.16 | 4,667,134.0 | -2.94% |
| 2024-01 | $8.66 | $5.12 | $3.54 | 10,640,152.0 | -22.02% |
2023年のEhealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.45 | $7.37 | $2.08 | 4,579,053.0 | +17.36% |
| 2023-11 | $9.20 | $7.00 | $2.20 | 3,846,417.0 | -13.40% |
| 2023-10 | $9.11 | $7.21 | $1.90 | 3,428,721.0 | +15.95% |
| 2023-09 | $8.29 | $6.58 | $1.70 | 4,227,734.0 | -5.37% |
| 2023-08 | $10.20 | $7.33 | $2.87 | 6,400,654.0 | +3.44% |
| 2023-07 | $8.51 | $7.13 | $1.38 | 4,208,887.0 | -5.97% |
| 2023-06 | $10.31 | $6.61 | $3.70 | 8,032,766.0 | +20.18% |
| 2023-05 | $8.65 | $5.41 | $3.25 | 13,481,642.0 | +11.50% |
| 2023-04 | $9.66 | $4.81 | $4.85 | 9,878,123.0 | -35.90% |
| 2023-03 | $10.57 | $7.25 | $3.32 | 12,075,959.0 | +27.17% |
| 2023-02 | $10.12 | $7.29 | $2.83 | 11,733,821.0 | -11.33% |
| 2023-01 | $8.50 | $4.65 | $3.85 | 24,279,819.0 | +71.49% |
2022年のEhealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.47 | $3.92 | $1.55 | 18,018,738.0 | +35.96% |
| 2022-11 | $4.25 | $2.67 | $1.58 | 18,080,911.0 | +32.84% |
| 2022-10 | $4.30 | $2.67 | $1.63 | 10,966,005.0 | -31.46% |
| 2022-09 | $6.31 | $3.79 | $2.52 | 24,030,385.0 | -38.91% |
| 2022-08 | $9.47 | $6.26 | $3.21 | 10,607,254.0 | -13.51% |
| 2022-07 | $9.85 | $7.16 | $2.69 | 8,007,961.0 | -20.69% |
| 2022-06 | $11.87 | $8.98 | $2.89 | 7,821,243.0 | -11.14% |
| 2022-05 | $12.55 | $7.89 | $4.66 | 22,753,658.0 | +30.43% |
| 2022-04 | $12.67 | $7.99 | $4.68 | 9,161,481.0 | -35.13% |
| 2022-03 | $13.49 | $9.59 | $3.90 | 18,095,789.0 | -20.14% |
| 2022-02 | $22.25 | $12.10 | $10.15 | 12,495,047.0 | -28.88% |
| 2022-01 | $27.89 | $20.73 | $7.16 | 9,652,252.0 | -14.31% |
9.58%
大文字化:
|
ボリューム (24 時間):