Stockscreener 앱 받기
9.81
1.21%
-0.12
시간 외 거래:
10.06
0.25
+2.55%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $10.07 | $9.04 | $1.03 | 2,284,230.0 | -1.21% |
| 2025-11-20 | $10.83 | $9.81 | $1.02 | 2,197,979.0 | +0.61% |
| 2025-11-19 | $10.43 | $9.60 | $0.83 | 2,083,395.0 | +3.46% |
| 2025-11-18 | $9.87 | $8.83 | $1.04 | 2,316,689.0 | +3.81% |
| 2025-11-17 | $9.91 | $9.01 | $0.90 | 2,149,871.0 | -8.01% |
| 2025-11-14 | $10.83 | $9.95 | $0.88 | 1,995,043.0 | -6.46% |
| 2025-11-13 | $11.05 | $10.27 | $0.78 | 2,269,536.0 | -5.24% |
| 2025-11-12 | $11.78 | $10.85 | $0.9337 | 2,019,251.0 | -0.35% |
| 2025-11-11 | $13.10 | $11.15 | $1.95 | 3,019,766.0 | -16.84% |
| 2025-11-10 | $14.11 | $12.91 | $1.20 | 3,022,170.0 | +4.13% |
| 2025-11-07 | $13.68 | $12.29 | $1.39 | 2,624,016.0 | +0.93% |
| 2025-11-06 | $13.67 | $11.51 | $2.16 | 4,345,017.0 | -6.10% |
| 2025-11-05 | $14.16 | $13.38 | $0.785 | 1,742,332.0 | -0.11% |
| 2025-11-04 | $15.03 | $13.78 | $1.25 | 1,496,515.0 | -10.54% |
| 2025-11-03 | $16.34 | $14.88 | $1.46 | 1,483,292.0 | -5.63% |
| 2025-10-31 | $16.61 | $15.52 | $1.09 | 1,830,442.0 | +4.31% |
| 2025-10-30 | $16.90 | $15.53 | $1.37 | 1,551,804.0 | -9.50% |
| 2025-10-29 | $17.34 | $16.02 | $1.32 | 2,217,628.0 | +6.92% |
| 2025-10-28 | $17.52 | $15.96 | $1.56 | 1,671,889.0 | -6.09% |
| 2025-10-27 | $18.50 | $17.06 | $1.44 | 1,482,625.0 | -0.17% |
| 2025-10-24 | $17.80 | $16.88 | $0.92 | 1,850,996.0 | +1.65% |
| 2025-10-23 | $17.63 | $16.62 | $1.01 | 1,557,167.0 | +3.28% |
| 2025-10-22 | $17.00 | $15.78 | $1.22 | 1,592,133.0 | -3.86% |
Aeva Technologies Inc 주식 (AEVA) 연도별 가격 이력
이 심층 분석에서는 Aeva Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aeva Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.34 | $8.83 | $7.51 | 37,333,332.0 | -39.96% |
| 2025-10 | $20.66 | $14.10 | $6.56 | 48,187,866.0 | +12.69% |
| 2025-09 | $19.07 | $12.86 | $6.21 | 50,185,782.0 | -2.06% |
| 2025-08 | $17.44 | $12.25 | $5.19 | 63,055,970.0 | -20.57% |
| 2025-07 | $36.25 | $18.40 | $17.85 | 66,468,492.0 | -50.67% |
| 2025-06 | $38.80 | $16.60 | $22.20 | 49,464,341.0 | +106.84% |
| 2025-05 | $18.74 | $7.10 | $11.64 | 56,974,919.0 | +156.96% |
| 2025-04 | $8.12 | $5.80 | $2.32 | 23,287,893.0 | +1.57% |
| 2025-03 | $7.07 | $2.52 | $4.55 | 28,613,731.0 | +95.53% |
| 2025-02 | $4.55 | $3.37 | $1.18 | 6,020,700.0 | -15.57% |
| 2025-01 | $5.49 | $3.87 | $1.62 | 9,268,447.0 | -10.74% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.01 | $3.75 | $1.26 | 9,478,689.0 | +3.26% |
| 2024-11 | $4.92 | $3.32 | $1.60 | 9,012,332.0 | +25.00% |
| 2024-10 | $4.58 | $3.03 | $1.55 | 5,085,287.0 | +11.85% |
| 2024-09 | $3.58 | $2.36 | $1.23 | 5,096,755.0 | -0.30% |
| 2024-08 | $3.68 | $2.43 | $1.25 | 5,409,458.0 | -9.09% |
| 2024-07 | $3.98 | $2.20 | $1.78 | 7,737,766.0 | +44.05% |
| 2024-06 | $3.37 | $2.44 | $0.93 | 4,370,090.0 | -21.98% |
| 2024-05 | $3.87 | $3.00 | $0.8683 | 5,033,858.0 | +3.53% |
| 2024-04 | $4.45 | $2.80 | $1.65 | 5,599,095.0 | -20.61% |
| 2024-03 | $7.25 | $3.31 | $3.94 | 9,716,026.8 | -22.18% |
| 2024-02 | $5.75 | $4.05 | $1.70 | 3,893,918.0 | +18.54% |
| 2024-01 | $6.40 | $3.58 | $2.82 | 9,296,934.6 | +12.45% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.68 | $2.72 | $1.96 | 4,801,323.6 | +35.62% |
| 2023-11 | $3.45 | $2.33 | $1.12 | 3,363,867.8 | +12.19% |
| 2023-10 | $3.99 | $2.42 | $1.57 | 3,035,182.0 | -34.89% |
| 2023-09 | $5.40 | $3.50 | $1.90 | 3,431,140.8 | -18.85% |
| 2023-08 | $6.30 | $4.68 | $1.62 | 4,304,142.6 | -24.59% |
| 2023-07 | $7.15 | $5.25 | $1.90 | 2,847,767.0 | +0.00% |
| 2023-06 | $7.60 | $5.55 | $2.05 | 4,492,612.6 | +4.17% |
| 2023-05 | $6.40 | $4.45 | $1.95 | 4,990,846.2 | +20.98% |
| 2023-04 | $6.00 | $4.51 | $1.49 | 3,741,448.2 | -16.65% |
| 2023-03 | $10.00 | $5.40 | $4.60 | 6,421,541.0 | -33.52% |
| 2023-02 | $10.50 | $7.55 | $2.95 | 4,274,963.4 | +5.92% |
| 2023-01 | $8.97 | $5.85 | $3.12 | 4,820,958.2 | +24.26% |
2.40%
3.53%
자본화:
|
볼륨(24시간):