Stockscreener 앱 받기
18.81
10.39%
-2.18
시간 외 거래:
18.74
-0.07
-0.37%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-13 | $20.44 | $18.70 | $1.74 | 1,670,963.0 | -10.39% |
| 2026-07-10 | $22.60 | $20.70 | $1.90 | 1,044,610.0 | -4.72% |
| 2026-07-09 | $23.00 | $21.70 | $1.30 | 1,019,831.0 | +2.47% |
| 2026-07-08 | $22.13 | $20.10 | $2.03 | 1,687,289.0 | -0.32% |
| 2026-07-07 | $23.43 | $21.10 | $2.33 | 1,615,697.0 | -10.87% |
| 2026-07-06 | $26.41 | $23.29 | $3.12 | 1,410,132.0 | +0.92% |
| 2026-07-02 | $28.56 | $23.75 | $4.81 | 2,660,615.0 | -13.74% |
| 2026-07-01 | $31.30 | $27.50 | $3.80 | 3,770,569.0 | -3.20% |
| 2026-06-30 | $29.36 | $25.02 | $4.34 | 4,628,305.0 | +11.88% |
| 2026-06-29 | $26.11 | $20.66 | $5.45 | 3,449,710.0 | +22.88% |
| 2026-06-26 | $21.05 | $18.88 | $2.17 | 3,216,455.0 | +3.67% |
| 2026-06-25 | $21.17 | $19.42 | $1.75 | 1,521,312.0 | +0.55% |
| 2026-06-24 | $23.92 | $19.62 | $4.30 | 2,692,492.0 | -14.87% |
| 2026-06-23 | $25.18 | $23.10 | $2.08 | 1,440,910.0 | -6.85% |
| 2026-06-22 | $26.73 | $24.05 | $2.68 | 1,804,325.0 | +3.61% |
| 2026-06-18 | $24.78 | $22.55 | $2.23 | 2,388,915.0 | +3.83% |
| 2026-06-17 | $25.01 | $23.44 | $1.57 | 1,400,367.0 | -1.84% |
| 2026-06-16 | $27.10 | $23.86 | $3.24 | 3,027,194.0 | -10.94% |
| 2026-06-15 | $28.24 | $26.45 | $1.79 | 2,152,390.0 | +7.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $31.30 | $18.70 | $12.60 | 16,550,669.0 | -34.51% |
| 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% |
6.27%
1.84%
자본화:
|
볼륨(24시간):