Stockscreener 앱 받기
0.8092
1.84%
-0.0152
시장 영업 전:
.81
0.0008
+0.10%
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.8244 | $0.79 | $0.0344 | 108,623.0 | -1.84% |
| 2024-09-27 | $0.90 | $0.81 | $0.09 | 219,445.0 | -5.45% |
| 2024-09-26 | $0.9494 | $0.8438 | $0.1056 | 333,572.0 | -6.25% |
| 2024-09-25 | $0.9599 | $0.8651 | $0.0948 | 1,998,282.0 | +9.17% |
| 2024-09-24 | $0.90 | $0.819 | $0.081 | 313,002.0 | -0.83% |
| 2024-09-23 | $0.9488 | $0.8333 | $0.1155 | 233,668.0 | -6.58% |
| 2024-09-20 | $0.98 | $0.91 | $0.07 | 218,143.0 | -2.18% |
| 2024-09-19 | $1.03 | $0.9305 | $0.0995 | 328,202.0 | -5.06% |
| 2024-09-18 | $1.04 | $0.9803 | $0.0597 | 400,505.0 | -0.18% |
| 2024-09-17 | $1.15 | $0.96 | $0.19 | 710,274.0 | -12.22% |
| 2024-09-16 | $1.21 | $1.03 | $0.18 | 2,824,219.0 | +19.31% |
| 2024-09-13 | $1.05 | $0.94 | $0.11 | 360,824.0 | -1.85% |
| 2024-09-12 | $1.02 | $0.9431 | $0.0769 | 630,767.0 | -5.39% |
| 2024-09-11 | $1.10 | $1.00 | $0.10 | 673,633.0 | -8.93% |
| 2024-09-10 | $1.24 | $1.05 | $0.19 | 2,471,414.0 | -11.11% |
| 2024-09-09 | $1.48 | $1.00 | $0.48 | 44,744,540.0 | +32.63% |
| 2024-09-06 | $1.15 | $0.95 | $0.1972 | 936,820.0 | -15.18% |
| 2024-09-05 | $1.27 | $1.06 | $0.21 | 2,100,663.0 | -11.11% |
| 2024-09-04 | $1.87 | $1.15 | $0.72 | 25,960,699.0 | +2.44% |
Brenmiller Energy Ltd 주식 (BNRG) 연도별 가격 이력
이 심층 분석에서는 Brenmiller Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brenmiller Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.87 | $0.79 | $1.08 | 92,033,810.0 | -47.79% |
| 2024-08 | $2.51 | $0.6016 | $1.91 | 244,061,580.0 | +108.89% |
| 2024-07 | $1.03 | $0.7224 | $0.3076 | 3,002,300.0 | -19.44% |
| 2024-06 | $1.45 | $0.8366 | $0.6134 | 25,101,786.0 | -27.48% |
| 2024-05 | $3.27 | $1.26 | $2.01 | 23,088,774.0 | -38.94% |
| 2024-04 | $2.97 | $1.98 | $0.99 | 122,182.0 | +3.99% |
| 2024-03 | $3.65 | $2.00 | $1.65 | 150,953.0 | -43.90% |
| 2024-02 | $4.65 | $3.30 | $1.35 | 92,525.0 | -18.98% |
| 2024-01 | $7.22 | $3.82 | $3.40 | 339,074.0 | -24.79% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.65 | $0.54 | $6.11 | 225,994.0 | +963.64% |
| 2023-11 | $0.70 | $0.53 | $0.17 | 301,759.0 | -6.62% |
| 2023-10 | $0.82 | $0.52 | $0.30 | 747,384.0 | -14.14% |
| 2023-09 | $0.82 | $0.60 | $0.22 | 346,190.0 | -7.30% |
| 2023-08 | $0.8699 | $0.55 | $0.3199 | 812,335.0 | -14.98% |
| 2023-07 | $1.38 | $0.782 | $0.5931 | 4,571,759.0 | -7.32% |
| 2023-06 | $1.01 | $0.85 | $0.16 | 592,872.0 | -7.93% |
| 2023-05 | $1.29 | $0.8701 | $0.4199 | 1,588,107.0 | -11.50% |
| 2023-04 | $2.80 | $0.8803 | $1.92 | 36,135,620.0 | +17.60% |
| 2023-03 | $1.55 | $0.8604 | $0.6896 | 106,749.0 | -34.12% |
| 2023-02 | $1.89 | $1.45 | $0.44 | 222,230.0 | -9.85% |
| 2023-01 | $2.01 | $1.48 | $0.53 | 105,170.0 | +20.25% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.71 | $1.23 | $0.48 | 376,959.0 | -4.12% |
| 2022-11 | $2.88 | $1.30 | $1.58 | 491,650.0 | -49.70% |
| 2022-10 | $3.90 | $2.78 | $1.12 | 264,268.0 | -23.93% |
| 2022-09 | $4.18 | $3.58 | $0.60 | 271,839.0 | -9.88% |
| 2022-08 | $4.23 | $3.59 | $0.64 | 479,027.0 | +7.79% |
| 2022-07 | $4.15 | $3.02 | $1.13 | 602,107.0 | +9.69% |
| 2022-06 | $3.90 | $2.56 | $1.34 | 1,081,937.0 | +12.50% |
| 2022-05 | $3.63 | $2.75 | $0.88 | 271,123.0 | +0.00% |
0.23%
0.59%
자본화:
|
볼륨(24시간):