Stockscreener 앱 받기
3.30
2.80%
0.09
시간 외 거래:
3.21
-0.09
-2.73%
Blade Air Mobility Inc 주식 (BLDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.38 | $3.21 | $0.18 | 777,686.0 | +2.80% |
| 2024-11-20 | $3.31 | $3.19 | $0.12 | 564,457.0 | -2.43% |
| 2024-11-19 | $3.31 | $3.06 | $0.25 | 768,209.0 | +6.13% |
| 2024-11-18 | $3.19 | $3.07 | $0.12 | 553,204.0 | -1.90% |
| 2024-11-15 | $3.46 | $3.11 | $0.3518 | 942,667.0 | -7.60% |
| 2024-11-14 | $3.72 | $3.38 | $0.34 | 877,052.0 | -6.56% |
| 2024-11-13 | $3.76 | $3.38 | $0.38 | 1,156,639.0 | +4.87% |
| 2024-11-12 | $3.69 | $3.18 | $0.51 | 1,790,885.0 | -8.88% |
| 2024-11-11 | $3.98 | $3.74 | $0.24 | 1,112,862.0 | +2.68% |
| 2024-11-08 | $3.98 | $3.65 | $0.32 | 735,733.0 | +0.00% |
| 2024-11-07 | $3.84 | $3.71 | $0.13 | 438,682.0 | -0.27% |
| 2024-11-06 | $3.83 | $3.67 | $0.155 | 569,239.0 | +3.89% |
| 2024-11-05 | $3.67 | $3.56 | $0.1025 | 404,998.0 | +0.28% |
| 2024-11-04 | $3.67 | $3.48 | $0.187 | 255,197.0 | -0.28% |
| 2024-11-01 | $3.69 | $3.56 | $0.1289 | 252,538.0 | +0.14% |
| 2024-10-31 | $3.70 | $3.52 | $0.18 | 403,985.0 | -3.88% |
| 2024-10-30 | $3.90 | $3.74 | $0.165 | 493,047.0 | -1.84% |
| 2024-10-29 | $3.81 | $3.66 | $0.15 | 490,909.0 | +0.53% |
| 2024-10-28 | $3.84 | $3.57 | $0.27 | 443,559.0 | +7.06% |
| 2024-10-25 | $3.65 | $3.52 | $0.13 | 254,254.0 | -1.94% |
| 2024-10-24 | $3.73 | $3.60 | $0.13 | 264,879.0 | -2.70% |
| 2024-10-23 | $3.80 | $3.63 | $0.17 | 379,478.0 | -0.80% |
Blade Air Mobility Inc 주식 (BLDE) 연도별 가격 이력
이 심층 분석에서는 Blade Air Mobility Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blade Air Mobility Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blade Air Mobility Inc 주식 (BLDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.98 | $3.06 | $0.92 | 11,977,734.0 | -8.21% |
| 2024-10 | $3.90 | $2.93 | $0.9735 | 10,219,018.0 | +22.28% |
| 2024-09 | $3.35 | $2.81 | $0.545 | 9,213,877.0 | -6.07% |
| 2024-08 | $3.33 | $2.60 | $0.73 | 12,033,970.0 | -5.15% |
| 2024-07 | $3.79 | $3.27 | $0.52 | 15,151,112.0 | -5.17% |
| 2024-06 | $3.52 | $2.90 | $0.62 | 7,739,809.0 | +15.61% |
| 2024-05 | $3.78 | $2.97 | $0.808 | 10,462,399.0 | -5.64% |
| 2024-04 | $3.98 | $2.73 | $1.25 | 22,383,699.0 | +11.93% |
| 2024-03 | $4.25 | $2.45 | $1.79 | 25,341,028.0 | -10.38% |
| 2024-02 | $3.54 | $2.84 | $0.70 | 10,439,857.0 | +6.71% |
| 2024-01 | $3.50 | $2.69 | $0.81 | 11,655,864.0 | -15.58% |
Blade Air Mobility Inc 주식 (BLDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.93 | $2.79 | $1.14 | 15,154,512.0 | +11.36% |
| 2023-11 | $3.95 | $2.06 | $1.89 | 19,110,590.0 | +48.83% |
| 2023-10 | $2.62 | $2.06 | $0.561 | 9,691,321.0 | -17.76% |
| 2023-09 | $3.36 | $2.58 | $0.78 | 8,979,650.0 | -18.81% |
| 2023-08 | $4.36 | $3.11 | $1.25 | 15,307,258.0 | -23.50% |
| 2023-07 | $4.54 | $3.60 | $0.935 | 14,178,338.0 | +5.84% |
| 2023-06 | $4.38 | $3.12 | $1.26 | 13,261,234.0 | +21.98% |
| 2023-05 | $3.32 | $2.51 | $0.81 | 8,050,676.0 | +23.28% |
| 2023-04 | $3.35 | $2.55 | $0.795 | 6,709,082.0 | -22.49% |
| 2023-03 | $4.72 | $3.01 | $1.71 | 10,168,154.0 | -27.31% |
| 2023-02 | $5.09 | $4.13 | $0.9616 | 10,503,830.0 | +4.26% |
| 2023-01 | $4.62 | $3.18 | $1.44 | 6,852,919.0 | +24.58% |
Blade Air Mobility Inc 주식 (BLDE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.05 | $3.02 | $2.03 | 10,921,829.0 | -27.24% |
| 2022-11 | $5.04 | $4.29 | $0.745 | 10,057,136.0 | +9.33% |
| 2022-10 | $4.52 | $3.46 | $1.06 | 6,423,404.0 | +11.66% |
| 2022-09 | $5.25 | $3.85 | $1.40 | 8,904,203.0 | -21.90% |
| 2022-08 | $6.86 | $5.01 | $1.85 | 7,335,883.0 | -7.11% |
| 2022-07 | $5.60 | $4.16 | $1.44 | 5,615,435.0 | +24.55% |
| 2022-06 | $7.45 | $4.23 | $3.22 | 20,182,330.0 | -35.27% |
| 2022-05 | $8.75 | $5.32 | $3.43 | 14,555,761.0 | -19.98% |
| 2022-04 | $9.90 | $7.67 | $2.23 | 11,661,007.0 | +1.41% |
| 2022-03 | $8.86 | $6.30 | $2.56 | 10,638,267.0 | +13.20% |
| 2022-02 | $7.63 | $5.54 | $2.09 | 14,951,913.0 | +22.75% |
| 2022-01 | $9.11 | $5.34 | $3.77 | 22,146,704.0 | -30.80% |
3.39%
9.54%
자본화:
|
볼륨(24시간):