Stockscreener 앱 받기
14.12
3.82%
0.52
시간 외 거래:
14.00
-0.12
-0.85%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $14.48 | $13.69 | $0.79 | 1,061,212.0 | +3.82% |
| 2026-04-13 | $13.74 | $13.01 | $0.73 | 955,105.0 | +1.87% |
| 2026-04-10 | $13.67 | $13.00 | $0.67 | 611,327.0 | +2.30% |
| 2026-04-09 | $13.32 | $12.67 | $0.65 | 1,068,996.0 | +0.31% |
| 2026-04-08 | $14.04 | $12.82 | $1.22 | 1,409,234.0 | +3.67% |
| 2026-04-07 | $12.65 | $12.01 | $0.64 | 860,165.0 | -1.10% |
| 2026-04-06 | $13.67 | $12.61 | $1.06 | 1,185,975.0 | -4.08% |
| 2026-04-02 | $13.69 | $12.36 | $1.33 | 820,197.0 | +0.23% |
| 2026-04-01 | $13.99 | $13.07 | $0.92 | 1,012,147.0 | +0.30% |
| 2026-03-31 | $13.40 | $11.78 | $1.62 | 1,299,069.0 | +13.25% |
| 2026-03-30 | $13.00 | $11.46 | $1.54 | 1,562,733.0 | -8.97% |
| 2026-03-27 | $14.09 | $12.50 | $1.59 | 1,816,157.0 | -10.11% |
| 2026-03-26 | $15.28 | $14.16 | $1.12 | 1,180,296.0 | -6.95% |
| 2026-03-25 | $16.50 | $15.21 | $1.29 | 1,299,235.0 | -1.29% |
| 2026-03-24 | $15.80 | $14.56 | $1.24 | 1,353,708.0 | +0.52% |
| 2026-03-23 | $15.89 | $13.98 | $1.91 | 1,513,218.0 | +9.00% |
| 2026-03-20 | $15.32 | $13.85 | $1.47 | 1,511,460.0 | -7.23% |
| 2026-03-19 | $15.36 | $13.60 | $1.76 | 1,263,881.0 | +4.18% |
| 2026-03-18 | $15.73 | $14.55 | $1.18 | 1,624,846.0 | -6.83% |
| 2026-03-17 | $16.00 | $15.38 | $0.62 | 843,173.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $14.48 | $12.01 | $2.47 | 10,045,570.0 | +7.29% |
| 2026-03 | $17.94 | $11.46 | $6.48 | 36,136,587.0 | -0.75% |
| 2026-02 | $14.38 | $11.19 | $3.19 | 33,203,161.0 | +3.84% |
| 2026-01 | $22.62 | $12.30 | $10.32 | 95,948,998.0 | -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 | 40,344,889.0 | +18.39% |
| 2025-11 | $16.34 | $8.83 | $7.51 | 40,471,690.0 | -31.76% |
| 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% |
3.01%
0.05%
자본화:
|
볼륨(24시간):