Stockscreener 앱 받기
4.02
3.88%
0.15
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.11 | $3.75 | $0.355 | 594,252.0 | +3.88% |
| 2024-12-19 | $4.00 | $3.80 | $0.1997 | 347,445.0 | +1.04% |
| 2024-12-18 | $4.26 | $3.77 | $0.49 | 588,247.0 | -5.43% |
| 2024-12-17 | $4.23 | $4.02 | $0.21 | 345,077.0 | -4.71% |
| 2024-12-16 | $4.41 | $4.10 | $0.31 | 460,365.0 | -2.07% |
| 2024-12-13 | $4.46 | $4.17 | $0.295 | 291,389.0 | +0.23% |
| 2024-12-12 | $4.48 | $4.09 | $0.39 | 535,908.0 | -3.78% |
| 2024-12-11 | $4.65 | $4.35 | $0.298 | 302,166.0 | +0.67% |
| 2024-12-10 | $4.88 | $4.46 | $0.42 | 659,109.0 | -6.49% |
| 2024-12-09 | $4.82 | $4.50 | $0.32 | 914,736.0 | +2.58% |
| 2024-12-06 | $5.01 | $4.44 | $0.57 | 803,878.0 | +6.39% |
| 2024-12-05 | $4.47 | $4.19 | $0.2796 | 247,690.0 | -0.23% |
| 2024-12-04 | $4.49 | $4.18 | $0.31 | 271,774.0 | +1.86% |
| 2024-12-03 | $4.57 | $4.21 | $0.3599 | 683,400.0 | -4.43% |
| 2024-12-02 | $4.70 | $4.34 | $0.36 | 543,255.0 | -1.96% |
| 2024-11-29 | $4.92 | $4.55 | $0.37 | 289,454.0 | -3.16% |
| 2024-11-27 | $4.78 | $4.48 | $0.30 | 428,539.0 | +4.86% |
| 2024-11-26 | $4.60 | $4.30 | $0.30 | 531,149.0 | +0.67% |
| 2024-11-25 | $4.61 | $4.31 | $0.30 | 1,374,210.0 | +5.88% |
| 2024-11-22 | $4.29 | $3.76 | $0.53 | 697,831.0 | +12.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.01 | $3.75 | $1.26 | 8,182,943.0 | -12.61% |
| 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% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.90 | $6.00 | $2.90 | 5,757,593.0 | -19.05% |
| 2022-11 | $11.92 | $7.30 | $4.62 | 6,404,977.2 | -16.00% |
| 2022-10 | $11.35 | $8.75 | $2.60 | 5,101,921.4 | +6.95% |
| 2022-09 | $15.55 | $9.25 | $6.30 | 7,195,598.0 | -39.29% |
| 2022-08 | $23.20 | $13.50 | $9.70 | 10,032,547.4 | -12.75% |
| 2022-07 | $19.40 | $14.47 | $4.92 | 4,665,293.0 | +12.78% |
| 2022-06 | $18.60 | $13.25 | $5.35 | 4,573,924.2 | -3.69% |
| 2022-05 | $19.90 | $12.32 | $7.57 | 4,869,895.6 | -0.91% |
| 2022-04 | $22.25 | $16.30 | $5.95 | 3,870,824.6 | -24.25% |
| 2022-03 | $23.57 | $16.30 | $7.28 | 5,384,481.4 | +3.10% |
| 2022-02 | $28.40 | $19.25 | $9.15 | 6,016,812.6 | -19.69% |
| 2022-01 | $40.35 | $21.85 | $18.50 | 5,677,368.2 | -30.82% |
1.22%
0.24%
자본화:
|
볼륨(24시간):