ストックスクリーナーアプリを入手
4.49
16.07%
-0.86
Evotec Se Adr (EVO) 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 | $4.50 | $4.28 | $0.2186 | 636,386.0 | -16.07% |
| 2024-11-21 | $5.37 | $5.16 | $0.21 | 86,596.0 | +0.94% |
| 2024-11-20 | $5.36 | $5.15 | $0.2032 | 98,859.0 | +2.91% |
| 2024-11-19 | $5.18 | $4.99 | $0.19 | 275,215.0 | -7.21% |
| 2024-11-18 | $5.63 | $5.48 | $0.15 | 281,458.0 | +2.02% |
| 2024-11-15 | $5.64 | $5.38 | $0.2605 | 1,150,906.0 | +6.67% |
| 2024-11-14 | $5.42 | $4.49 | $0.93 | 1,547,523.0 | +12.09% |
| 2024-11-13 | $4.57 | $4.45 | $0.12 | 92,790.0 | +2.48% |
| 2024-11-12 | $4.64 | $4.34 | $0.30 | 214,830.0 | -8.83% |
| 2024-11-11 | $4.95 | $4.65 | $0.30 | 571,583.0 | +17.92% |
| 2024-11-08 | $4.20 | $4.08 | $0.12 | 188,533.0 | -2.82% |
| 2024-11-07 | $4.28 | $4.19 | $0.09 | 978,227.0 | +9.96% |
| 2024-11-06 | $3.87 | $3.69 | $0.175 | 152,442.0 | -15.61% |
| 2024-11-05 | $4.63 | $4.52 | $0.11 | 777,842.0 | +4.09% |
| 2024-11-04 | $4.47 | $4.36 | $0.11 | 386,570.0 | +13.40% |
| 2024-11-01 | $3.94 | $3.84 | $0.10 | 345,450.0 | +0.26% |
| 2024-10-31 | $3.90 | $3.82 | $0.08 | 56,005.0 | -2.27% |
| 2024-10-30 | $4.00 | $3.92 | $0.0752 | 39,209.0 | +1.02% |
| 2024-10-29 | $4.03 | $3.90 | $0.1294 | 92,022.0 | +1.55% |
| 2024-10-28 | $3.87 | $3.79 | $0.08 | 78,814.0 | +9.66% |
| 2024-10-25 | $3.57 | $3.52 | $0.05 | 38,984.0 | -3.03% |
| 2024-10-24 | $3.66 | $3.56 | $0.095 | 96,165.0 | +2.25% |
Evotec Se Adr (EVO) 株の年ごとの株価履歴
この詳細な分析では、Evotec Se Adr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EVO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、Evotec Se Adr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Evotec Se Adr (EVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.64 | $3.69 | $1.95 | 8,421,596.0 | +16.02% |
| 2024-10 | $4.03 | $2.90 | $1.13 | 2,150,172.0 | +6.03% |
| 2024-09 | $3.68 | $3.24 | $0.437 | 1,911,302.0 | -3.18% |
| 2024-08 | $4.72 | $2.85 | $1.87 | 3,045,650.0 | -20.80% |
| 2024-07 | $5.43 | $4.60 | $0.835 | 715,362.0 | -0.83% |
| 2024-06 | $5.00 | $3.94 | $1.06 | 1,639,728.0 | +2.56% |
| 2024-05 | $5.68 | $4.50 | $1.18 | 3,767,096.0 | -9.83% |
| 2024-04 | $7.98 | $4.87 | $3.11 | 3,975,575.0 | -33.72% |
| 2024-03 | $7.96 | $6.83 | $1.13 | 1,176,063.0 | +5.81% |
| 2024-02 | $7.97 | $7.11 | $0.86 | 1,201,650.0 | -4.39% |
| 2024-01 | $11.66 | $7.66 | $4.00 | 2,580,449.0 | -34.02% |
2023年のEvotec Se Adr (EVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $9.61 | $2.39 | 496,976.0 | +17.18% |
| 2023-11 | $10.54 | $8.45 | $2.09 | 671,788.0 | +16.26% |
| 2023-10 | $9.64 | $8.30 | $1.34 | 511,719.0 | -12.77% |
| 2023-09 | $12.40 | $9.55 | $2.85 | 785,729.0 | -16.60% |
| 2023-08 | $13.18 | $10.81 | $2.37 | 719,727.0 | -9.79% |
| 2023-07 | $13.49 | $10.93 | $2.56 | 386,518.0 | +16.10% |
| 2023-06 | $12.57 | $10.93 | $1.64 | 364,936.0 | +4.05% |
| 2023-05 | $11.08 | $8.88 | $2.20 | 461,875.0 | +17.53% |
| 2023-04 | $11.19 | $8.95 | $2.24 | 335,048.0 | -11.58% |
| 2023-03 | $10.64 | $8.69 | $1.96 | 1,352,182.0 | +17.29% |
| 2023-02 | $10.53 | $8.91 | $1.62 | 186,605.0 | -8.62% |
| 2023-01 | $10.42 | $7.94 | $2.48 | 381,427.0 | +20.52% |
2022年のEvotec Se Adr (EVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.40 | $7.80 | $1.60 | 1,567,613.0 | -7.44% |
| 2022-11 | $9.93 | $8.06 | $1.87 | 2,477,059.0 | -10.15% |
| 2022-10 | $9.87 | $7.83 | $2.04 | 531,327.0 | +10.66% |
| 2022-09 | $11.69 | $8.37 | $3.32 | 591,830.0 | -20.52% |
| 2022-08 | $15.04 | $11.03 | $4.01 | 1,265,580.0 | -12.71% |
| 2022-07 | $13.47 | $11.91 | $1.56 | 436,035.0 | +5.76% |
| 2022-06 | $14.41 | $11.68 | $2.73 | 577,294.0 | -13.44% |
| 2022-05 | $14.02 | $10.60 | $3.42 | 1,236,492.0 | +15.33% |
| 2022-04 | $15.59 | $11.92 | $3.67 | 1,687,055.0 | -20.69% |
| 2022-03 | $16.46 | $12.79 | $3.67 | 1,836,091.0 | +3.14% |
| 2022-02 | $21.55 | $13.51 | $8.04 | 1,206,433.0 | -26.47% |
| 2022-01 | $23.63 | $18.39 | $5.24 | 982,848.0 | -16.00% |
3.66%
0.30%
大文字化:
|
ボリューム (24 時間):