loading

Izea Worldwide Inc (IZEA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-25 $1.97 $1.76 $0.205 24,332.0 +7.73%
2025-04-24 $1.81 $1.72 $0.09 23,374.0 +2.26%
2025-04-23 $1.85 $1.72 $0.1292 26,216.0 +0.00%
2025-04-22 $1.78 $1.70 $0.0777 10,214.0 +3.51%
2025-04-21 $1.75 $1.70 $0.05 7,054.0 -2.29%
2025-04-17 $1.76 $1.70 $0.06 11,190.0 +0.57%
2025-04-16 $1.80 $1.73 $0.075 24,750.0 +0.00%
2025-04-15 $1.75 $1.70 $0.0475 6,059.0 +1.16%
2025-04-14 $1.74 $1.68 $0.06 23,127.0 +0.00%
2025-04-11 $1.74 $1.70 $0.0415 14,986.0 +0.00%
2025-04-10 $1.80 $1.70 $0.10 24,100.0 -3.64%
2025-04-09 $1.81 $1.71 $0.10 42,432.0 +1.42%
2025-04-08 $1.86 $1.71 $0.1499 26,247.0 -1.12%
2025-04-07 $1.85 $1.70 $0.15 86,994.0 -5.32%
2025-04-04 $1.96 $1.85 $0.11 52,671.0 -6.47%
2025-04-03 $2.04 $1.93 $0.11 58,522.0 -4.29%
2025-04-02 $2.11 $2.08 $0.03 4,672.0 +0.00%
2025-04-01 $2.17 $2.04 $0.13 14,922.0 +0.00%
2025-03-31 $2.14 $1.95 $0.191 27,224.0 -0.47%
2025-03-28 $2.14 $1.91 $0.23 92,805.0 +1.69%
2025-03-27 $2.12 $2.04 $0.08 49,343.0 +0.73%

Izea Worldwide Inc (IZEA) 株の年ごとの株価履歴

この詳細な分析では、Izea Worldwide 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IZEA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、Izea Worldwide 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Izea Worldwide Inc (IZEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $2.17 $1.68 $0.49 506,194.0 -7.14%
2025-03 $2.57 $1.91 $0.6608 528,082.0 -12.86%
2025-02 $2.75 $2.34 $0.4091 633,362.0 -3.60%
2025-01 $2.78 $2.23 $0.55 530,254.0 -9.09%

2024年のIzea Worldwide Inc (IZEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.90 $2.28 $0.6218 800,563.0 -4.20%
2024-11 $2.98 $2.51 $0.47 753,222.0 +0.70%
2024-10 $2.95 $2.41 $0.54 548,662.0 +3.27%
2024-09 $2.79 $2.07 $0.715 790,898.0 +24.43%
2024-08 $2.43 $1.96 $0.4747 481,000.0 -3.91%
2024-07 $2.65 $2.11 $0.5449 637,110.0 -2.13%
2024-06 $2.60 $1.95 $0.65 640,933.0 -2.08%
2024-05 $3.60 $2.19 $1.41 2,882,064.0 -13.67%
2024-04 $3.00 $2.18 $0.82 1,217,323.0 +20.35%
2024-03 $2.49 $1.83 $0.6599 1,427,309.0 +15.50%
2024-02 $2.10 $1.88 $0.22 876,274.0 -0.50%
2024-01 $2.14 $1.90 $0.238 818,373.0 +0.00%

2023年のIzea Worldwide Inc (IZEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.50 $1.99 $0.5101 954,797.0 -16.25%
2023-11 $2.47 $2.05 $0.42 614,566.0 +11.11%
2023-10 $2.50 $2.06 $0.44 533,165.0 -0.92%
2023-09 $2.36 $1.86 $0.5044 522,206.0 -3.75%
2023-08 $2.48 $1.93 $0.5525 1,366,208.0 -5.23%
2023-07 $2.87 $2.32 $0.55 709,712.0 -1.24%
2023-06 $3.00 $0.655 $2.34 3,032,157.0 +220.61%
2023-05 $0.7959 $0.5673 $0.2286 4,546,761.0 +29.58%
2023-04 $0.6499 $0.56 $0.0899 1,984,789.0 -10.51%
2023-03 $0.71 $0.55 $0.16 2,735,986.0 +0.14%
2023-02 $0.7979 $0.63 $0.1679 2,100,492.0 -8.91%
2023-01 $0.7295 $0.54 $0.1895 3,229,233.0 +31.42%
internet_content_information Z
$66.27
price up icon 0.67%
$26.06
price up icon 1.20%
$118.10
price up icon 5.21%
internet_content_information TME
$13.36
price up icon 0.45%
$90.74
price up icon 1.39%
$187.76
price up icon 0.29%
大文字化:     |  ボリューム (24 時間):