Stockscreener 앱 받기
20.90
9.71%
1.85
시간 외 거래:
20.99
0.09
+0.43%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $21.11 | $19.52 | $1.59 | 1,449,893.0 | +9.71% |
| 2025-06-05 | $20.99 | $18.75 | $2.24 | 1,866,870.0 | -7.21% |
| 2025-06-04 | $20.68 | $18.97 | $1.71 | 1,797,850.0 | +4.16% |
| 2025-06-03 | $19.78 | $16.96 | $2.82 | 2,240,566.0 | +13.80% |
| 2025-06-02 | $18.00 | $16.60 | $1.40 | 1,553,684.0 | -5.20% |
| 2025-05-30 | $18.69 | $16.81 | $1.88 | 1,822,846.0 | +5.48% |
| 2025-05-29 | $17.60 | $16.36 | $1.24 | 1,539,371.0 | +0.41% |
| 2025-05-28 | $17.93 | $16.05 | $1.88 | 2,216,334.0 | +6.94% |
| 2025-05-27 | $17.53 | $15.75 | $1.78 | 1,579,825.0 | +0.50% |
| 2025-05-23 | $16.12 | $15.33 | $0.795 | 1,565,893.0 | -0.31% |
| 2025-05-22 | $16.49 | $14.16 | $2.33 | 3,504,448.0 | +13.38% |
| 2025-05-21 | $14.96 | $13.84 | $1.12 | 2,459,816.0 | -5.08% |
| 2025-05-20 | $15.45 | $13.74 | $1.71 | 3,493,539.0 | -3.98% |
| 2025-05-19 | $18.72 | $15.06 | $3.66 | 5,508,132.0 | -15.51% |
| 2025-05-16 | $18.74 | $17.00 | $1.74 | 4,102,350.0 | +8.28% |
| 2025-05-15 | $18.19 | $13.85 | $4.34 | 5,297,992.0 | +17.85% |
| 2025-05-14 | $14.47 | $13.03 | $1.44 | 2,630,996.0 | +6.72% |
| 2025-05-13 | $13.69 | $12.46 | $1.23 | 2,650,841.0 | +3.91% |
| 2025-05-12 | $13.05 | $11.48 | $1.57 | 3,613,655.0 | +17.18% |
| 2025-05-09 | $11.12 | $10.21 | $0.91 | 2,666,091.0 | +9.13% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $21.11 | $16.60 | $4.51 | 10,358,756.0 | +14.40% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):