Stockscreener 앱 받기
3.77
9.28%
0.32
시간 외 거래:
3.70
-0.07
-1.86%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.85 | $3.40 | $0.445 | 321,177.0 | +9.28% |
| 2024-11-20 | $3.66 | $3.32 | $0.34 | 449,863.0 | -5.74% |
| 2024-11-19 | $3.74 | $3.57 | $0.17 | 308,168.0 | -0.54% |
| 2024-11-18 | $3.81 | $3.66 | $0.15 | 288,072.0 | -1.34% |
| 2024-11-15 | $3.79 | $3.65 | $0.135 | 220,168.0 | -1.06% |
| 2024-11-14 | $3.89 | $3.70 | $0.189 | 306,682.0 | -2.08% |
| 2024-11-13 | $4.12 | $3.85 | $0.27 | 278,196.0 | -5.41% |
| 2024-11-12 | $4.24 | $3.95 | $0.2857 | 427,120.0 | -2.16% |
| 2024-11-11 | $4.43 | $4.01 | $0.42 | 557,932.0 | -3.70% |
| 2024-11-08 | $4.41 | $4.14 | $0.27 | 442,960.0 | +0.47% |
| 2024-11-07 | $4.57 | $4.03 | $0.5399 | 560,722.0 | -0.23% |
| 2024-11-06 | $4.42 | $4.05 | $0.37 | 636,143.0 | +6.42% |
| 2024-11-05 | $4.16 | $3.82 | $0.34 | 332,907.0 | +5.19% |
| 2024-11-04 | $4.03 | $3.81 | $0.2248 | 200,717.0 | -2.28% |
| 2024-11-01 | $4.15 | $3.76 | $0.39 | 360,322.0 | +7.07% |
| 2024-10-31 | $4.00 | $3.60 | $0.405 | 352,426.0 | -8.00% |
| 2024-10-30 | $4.25 | $3.95 | $0.30 | 278,888.0 | -4.99% |
| 2024-10-29 | $4.50 | $4.12 | $0.385 | 237,219.0 | -6.03% |
| 2024-10-28 | $4.58 | $4.03 | $0.55 | 405,573.0 | +10.62% |
| 2024-10-25 | $4.24 | $4.03 | $0.21 | 135,253.0 | -0.98% |
| 2024-10-24 | $4.45 | $4.06 | $0.39 | 230,655.0 | -1.21% |
| 2024-10-23 | $4.33 | $3.95 | $0.38 | 302,931.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.57 | $3.32 | $1.25 | 6,012,326.0 | +2.45% |
| 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% |
3.17%
자본화:
|
볼륨(24시간):