Stockscreener 앱 받기
14.34
1.58%
-0.23
시간 외 거래:
14.34
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $14.43 | $13.68 | $0.75 | 1,189,738.0 | -1.58% |
| 2026-10-06 | $14.89 | $14.40 | $0.4883 | 1,204,056.0 | +1.89% |
| 2026-10-05 | $14.74 | $14.09 | $0.6549 | 1,006,593.0 | -3.12% |
| 2026-10-02 | $14.88 | $14.14 | $0.735 | 1,272,569.0 | +3.29% |
| 2026-10-01 | $14.64 | $13.75 | $0.8883 | 1,052,941.0 | +1.78% |
| 2026-09-30 | $14.44 | $13.85 | $0.595 | 1,294,203.0 | +0.50% |
| 2026-09-29 | $14.94 | $13.74 | $1.20 | 2,004,571.0 | -2.10% |
| 2026-09-28 | $15.34 | $14.16 | $1.18 | 1,608,045.0 | -7.04% |
| 2026-09-25 | $15.97 | $15.12 | $0.8449 | 990,298.0 | -1.73% |
| 2026-09-24 | $15.74 | $14.62 | $1.12 | 1,744,594.0 | +2.63% |
| 2026-09-23 | $15.38 | $14.52 | $0.86 | 1,142,955.0 | -1.23% |
| 2026-09-22 | $15.50 | $14.56 | $0.94 | 1,490,963.0 | +0.85% |
| 2026-09-21 | $15.65 | $15.11 | $0.5421 | 1,296,884.0 | +3.24% |
| 2026-09-18 | $15.43 | $14.57 | $0.8599 | 2,812,642.0 | -2.95% |
| 2026-09-17 | $15.70 | $14.80 | $0.90 | 1,495,231.0 | +5.90% |
| 2026-09-16 | $14.51 | $13.90 | $0.61 | 1,295,866.0 | +1.48% |
| 2026-09-15 | $14.84 | $14.00 | $0.8414 | 1,136,121.0 | -3.27% |
| 2026-09-14 | $15.24 | $14.46 | $0.781 | 1,218,001.0 | -5.48% |
| 2026-09-11 | $15.78 | $15.18 | $0.60 | 1,372,094.0 | +3.67% |
| 2026-09-10 | $15.70 | $14.87 | $0.83 | 1,108,350.0 | -4.16% |
| 2026-09-09 | $16.61 | $15.52 | $1.09 | 1,575,121.0 | -3.88% |
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 | $13.68 | $1.21 | 6,915,635.0 | +2.14% |
| 2026-09 | $16.61 | $13.74 | $2.87 | 31,568,176.0 | -10.34% |
| 2026-08 | $28.42 | $15.05 | $13.37 | 39,778,202.0 | -10.77% |
| 2026-07 | $31.30 | $13.51 | $17.79 | 34,133,660.0 | -38.89% |
| 2026-06 | $29.40 | $18.88 | $10.52 | 50,608,944.0 | +1.92% |
| 2026-05 | $29.82 | $12.54 | $17.29 | 58,460,501.0 | +76.24% |
| 2026-04 | $18.22 | $12.01 | $6.21 | 23,973,321.0 | +21.50% |
| 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% |
3.20%
3.57%
자본화:
|
볼륨(24시간):