Stockscreener 앱 받기
10.69
2.39%
0.25
시장 영업 전:
10.55
-0.14
-1.31%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $10.76 | $10.18 | $0.58 | 857,613.0 | +2.39% |
| 2026-10-27 | $10.47 | $9.77 | $0.705 | 2,123,042.0 | +5.35% |
| 2026-10-26 | $10.34 | $9.90 | $0.44 | 1,240,571.0 | -2.56% |
| 2026-10-23 | $10.21 | $9.51 | $0.70 | 2,494,591.0 | +2.94% |
| 2026-10-22 | $10.35 | $9.65 | $0.70 | 1,315,781.0 | -6.79% |
| 2026-10-21 | $10.78 | $10.44 | $0.345 | 1,398,103.0 | +3.21% |
| 2026-10-20 | $10.50 | $9.44 | $1.06 | 1,412,432.0 | +3.58% |
| 2026-10-19 | $10.55 | $9.84 | $0.7099 | 1,956,865.0 | -1.15% |
| 2026-10-16 | $10.97 | $9.83 | $1.14 | 1,667,000.0 | -8.78% |
| 2026-10-15 | $11.17 | $10.43 | $0.74 | 2,436,060.0 | +0.83% |
| 2026-10-14 | $11.77 | $10.55 | $1.22 | 2,693,385.0 | -10.39% |
| 2026-10-13 | $12.17 | $11.75 | $0.4199 | 1,587,760.0 | -0.33% |
| 2026-10-12 | $13.46 | $12.12 | $1.34 | 1,931,288.0 | -10.61% |
| 2026-10-09 | $13.85 | $13.41 | $0.44 | 1,064,695.0 | -0.22% |
| 2026-10-08 | $13.98 | $13.37 | $0.61 | 1,847,415.0 | -4.53% |
| 2026-10-07 | $14.43 | $13.68 | $0.75 | 1,191,649.0 | -1.58% |
| 2026-10-06 | $14.89 | $14.40 | $0.4883 | 1,207,401.0 | +1.89% |
| 2026-10-05 | $14.74 | $14.09 | $0.6549 | 1,007,806.0 | -3.12% |
| 2026-10-02 | $14.88 | $14.14 | $0.735 | 1,274,140.0 | +3.29% |
| 2026-10-01 | $14.64 | $13.75 | $0.8883 | 1,057,641.0 | +1.78% |
| 2026-09-30 | $14.44 | $13.85 | $0.595 | 1,294,829.0 | +0.50% |
| 2026-09-29 | $14.94 | $13.74 | $1.20 | 2,004,461.0 | -2.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.89 | $9.44 | $5.45 | 31,765,238.0 | -23.86% |
| 2026-09 | $16.61 | $13.74 | $2.87 | 31,581,383.0 | -10.34% |
| 2026-08 | $28.42 | $15.05 | $13.37 | 39,777,766.0 | -10.72% |
| 2026-07 | $31.30 | $13.51 | $17.79 | 34,634,507.0 | -38.93% |
| 2026-06 | $29.40 | $18.88 | $10.52 | 50,606,380.0 | +1.92% |
| 2026-05 | $29.82 | $12.54 | $17.29 | 58,457,390.0 | +76.24% |
| 2026-04 | $18.22 | $12.01 | $6.21 | 23,972,942.0 | +21.50% |
| 2026-03 | $17.94 | $11.46 | $6.48 | 36,135,999.0 | -0.75% |
| 2026-02 | $14.38 | $11.19 | $3.19 | 33,200,279.0 | +3.84% |
| 2026-01 | $22.62 | $12.30 | $10.32 | 95,941,205.0 | -3.84% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.33 | $10.22 | $7.11 | 40,342,901.0 | +18.39% |
| 2025-11 | $16.34 | $8.83 | $7.51 | 40,471,187.0 | -31.76% |
| 2025-10 | $20.66 | $14.10 | $6.56 | 48,186,212.0 | +12.69% |
| 2025-09 | $19.07 | $12.86 | $6.21 | 50,192,108.0 | -2.06% |
| 2025-08 | $17.44 | $12.25 | $5.19 | 63,224,532.0 | -20.57% |
| 2025-07 | $36.25 | $18.40 | $17.85 | 66,464,923.0 | -50.67% |
| 2025-06 | $38.80 | $16.60 | $22.20 | 49,457,527.0 | +106.84% |
| 2025-05 | $18.74 | $7.10 | $11.64 | 56,973,562.0 | +156.96% |
| 2025-04 | $8.12 | $5.80 | $2.32 | 23,287,508.0 | +1.57% |
| 2025-03 | $7.07 | $2.52 | $4.55 | 28,609,309.0 | +95.53% |
| 2025-02 | $4.55 | $3.37 | $1.18 | 6,020,572.0 | -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 | 9,478,681.0 | +3.26% |
| 2024-11 | $4.92 | $3.32 | $1.60 | 9,012,299.0 | +25.00% |
| 2024-10 | $4.58 | $3.03 | $1.55 | 5,082,745.0 | +11.85% |
| 2024-09 | $3.58 | $2.36 | $1.23 | 5,096,755.0 | -0.30% |
| 2024-08 | $3.68 | $2.43 | $1.25 | 5,409,430.0 | -9.09% |
| 2024-07 | $3.98 | $2.20 | $1.78 | 7,737,335.0 | +44.05% |
| 2024-06 | $3.37 | $2.44 | $0.93 | 4,370,009.0 | -21.98% |
| 2024-05 | $3.87 | $3.00 | $0.8683 | 5,033,792.0 | +3.53% |
| 2024-04 | $4.45 | $2.80 | $1.65 | 5,445,329.0 | -20.61% |
| 2024-03 | $5.54 | $0.9493 | $4.59 | 29,246,210.0 | +289.11% |
| 2024-02 | $1.15 | $0.81 | $0.34 | 19,469,054.0 | +18.54% |
| 2024-01 | $1.28 | $0.7163 | $0.5637 | 46,481,735.0 | +12.45% |
1.38%
0.70%
자본화:
|
볼륨(24시간):