Stockscreener 앱 받기
3.40
0.00%
+0.00
시간 외 거래:
3.48
0.08
+2.35%
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.58 | $3.35 | $0.23 | 159,653.0 | +0.00% |
| 2024-05-16 | $3.60 | $3.38 | $0.2202 | 218,651.0 | -5.56% |
| 2024-05-15 | $3.87 | $3.59 | $0.28 | 177,950.0 | -5.01% |
| 2024-05-14 | $3.82 | $3.46 | $0.3599 | 328,284.0 | +10.82% |
| 2024-05-13 | $3.58 | $3.39 | $0.19 | 159,011.0 | +2.09% |
| 2024-05-10 | $3.55 | $3.23 | $0.32 | 271,929.0 | -4.01% |
| 2024-05-09 | $3.63 | $3.36 | $0.27 | 230,678.0 | +0.87% |
| 2024-05-08 | $3.60 | $3.32 | $0.28 | 287,681.0 | +0.29% |
| 2024-05-07 | $3.52 | $3.38 | $0.14 | 185,973.0 | +0.29% |
| 2024-05-06 | $3.65 | $3.39 | $0.26 | 254,238.0 | +0.58% |
| 2024-05-03 | $3.62 | $3.20 | $0.42 | 480,083.0 | +10.32% |
| 2024-05-02 | $3.22 | $3.00 | $0.2183 | 328,135.0 | +0.98% |
| 2024-05-01 | $3.24 | $3.02 | $0.215 | 196,262.0 | -1.60% |
| 2024-04-30 | $3.27 | $3.11 | $0.16 | 253,786.0 | -3.70% |
| 2024-04-29 | $3.32 | $3.12 | $0.20 | 193,528.0 | +4.85% |
| 2024-04-26 | $3.13 | $2.96 | $0.17 | 186,254.0 | +5.10% |
| 2024-04-25 | $3.09 | $2.91 | $0.18 | 215,181.0 | -6.07% |
| 2024-04-24 | $3.18 | $3.00 | $0.18 | 198,044.0 | +1.29% |
| 2024-04-23 | $3.21 | $2.98 | $0.23 | 248,155.0 | +3.34% |
| 2024-04-22 | $3.20 | $2.91 | $0.29 | 254,523.0 | -3.86% |
| 2024-04-19 | $3.22 | $3.07 | $0.1453 | 230,941.0 | +0.32% |
| 2024-04-18 | $3.11 | $2.80 | $0.31 | 371,595.0 | +4.03% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3.87 | $3.00 | $0.8683 | 3,438,181.0 | +8.97% |
| 2024-04 | $4.45 | $2.80 | $1.65 | 5,599,095.0 | -20.61% |
| 2024-03 | $5.54 | $0.9493 | $4.59 | 29,249,602.0 | +289.11% |
| 2024-02 | $1.15 | $0.81 | $0.34 | 19,469,590.0 | +18.54% |
| 2024-01 | $1.28 | $0.7163 | $0.5637 | 46,484,673.0 | +12.45% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9352 | $0.543 | $0.3922 | 24,006,618.0 | +35.62% |
| 2023-11 | $0.69 | $0.465 | $0.225 | 16,819,339.0 | +12.19% |
| 2023-10 | $0.7975 | $0.484 | $0.3135 | 15,175,910.0 | -34.89% |
| 2023-09 | $1.08 | $0.701 | $0.379 | 17,155,704.0 | -18.85% |
| 2023-08 | $1.26 | $0.935 | $0.325 | 21,520,713.0 | -24.59% |
| 2023-07 | $1.43 | $1.05 | $0.38 | 14,238,835.0 | +0.00% |
| 2023-06 | $1.52 | $1.11 | $0.41 | 22,463,063.0 | +4.17% |
| 2023-05 | $1.28 | $0.8901 | $0.3899 | 24,954,231.0 | +20.98% |
| 2023-04 | $1.20 | $0.9016 | $0.2985 | 18,707,241.0 | -16.65% |
| 2023-03 | $2.00 | $1.08 | $0.92 | 32,107,705.0 | -33.52% |
| 2023-02 | $2.10 | $1.51 | $0.59 | 21,374,817.0 | +5.92% |
| 2023-01 | $1.79 | $1.17 | $0.625 | 24,104,791.0 | +24.26% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.78 | $1.20 | $0.58 | 28,787,965.0 | -19.05% |
| 2022-11 | $2.38 | $1.46 | $0.925 | 32,024,886.0 | -16.00% |
| 2022-10 | $2.27 | $1.75 | $0.52 | 25,509,607.0 | +6.95% |
| 2022-09 | $3.11 | $1.85 | $1.26 | 35,977,990.0 | -39.29% |
| 2022-08 | $4.64 | $2.70 | $1.94 | 50,162,737.0 | -12.75% |
| 2022-07 | $3.88 | $2.90 | $0.985 | 23,326,465.0 | +12.78% |
| 2022-06 | $3.72 | $2.65 | $1.07 | 22,869,621.0 | -3.69% |
| 2022-05 | $3.98 | $2.46 | $1.52 | 24,349,478.0 | -0.91% |
| 2022-04 | $4.45 | $3.26 | $1.19 | 19,354,123.0 | -24.25% |
| 2022-03 | $4.71 | $3.26 | $1.46 | 26,922,407.0 | +3.10% |
| 2022-02 | $5.68 | $3.85 | $1.83 | 30,084,063.0 | -19.69% |
| 2022-01 | $8.07 | $4.37 | $3.70 | 28,386,841.0 | -30.82% |
0.24%
0.10%
자본화:
|
볼륨(24시간):