24.04
price up icon2.52%   0.59
after-market 시간 외 거래: 24.05 0.01 +0.04%
loading

Cae Inc 주식 (CAE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $24.32 $23.92 $0.40 360,512.0 +2.52%
2025-04-22 $23.57 $23.20 $0.37 285,505.0 +1.12%
2025-04-21 $23.58 $22.96 $0.62 361,828.0 -1.02%
2025-04-17 $23.49 $23.18 $0.31 254,387.0 +0.34%
2025-04-16 $23.55 $23.09 $0.465 401,800.0 -0.34%
2025-04-15 $23.62 $23.20 $0.415 371,371.0 +1.38%
2025-04-14 $23.35 $22.92 $0.43 306,149.0 +1.72%
2025-04-11 $22.73 $22.07 $0.66 438,263.0 +2.07%
2025-04-10 $22.90 $21.78 $1.12 603,774.0 -4.05%
2025-04-09 $23.44 $20.81 $2.63 935,710.0 +10.16%
2025-04-08 $21.96 $20.75 $1.22 493,976.0 -0.09%
2025-04-07 $21.68 $20.36 $1.32 825,863.0 -1.82%
2025-04-04 $22.91 $21.46 $1.45 783,786.0 -8.87%
2025-04-03 $24.61 $23.49 $1.12 599,410.0 -4.50%
2025-04-02 $24.76 $24.21 $0.55 473,333.0 +0.33%
2025-04-01 $25.05 $24.39 $0.655 618,989.0 +0.00%
2025-03-31 $24.75 $24.15 $0.60 396,661.0 +0.37%
2025-03-28 $25.19 $24.40 $0.79 752,267.0 -3.20%
2025-03-27 $25.44 $24.90 $0.538 402,646.0 +0.72%
2025-03-26 $25.61 $25.10 $0.51 265,959.0 -1.64%
2025-03-25 $25.86 $25.37 $0.485 299,594.0 +0.91%

Cae Inc 주식 (CAE) 연도별 가격 이력

이 심층 분석에서는 Cae Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cae Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cae Inc 주식 (CAE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $25.05 $20.36 $4.69 8,475,168.0 -2.24%
2025-03 $25.86 $23.44 $2.41 9,368,239.0 +1.19%
2025-02 $27.62 $22.28 $5.34 10,768,836.0 +2.97%
2025-01 $25.45 $22.53 $2.92 8,032,925.0 -7.01%

Cae Inc 주식 (CAE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $25.53 $22.60 $2.93 7,749,430.0 +7.88%
2024-11 $23.54 $17.65 $5.89 12,708,744.0 +33.35%
2024-10 $19.35 $17.59 $1.77 10,976,202.0 -6.13%
2024-09 $18.86 $17.34 $1.52 13,905,638.0 +4.87%
2024-08 $18.18 $15.95 $2.23 12,341,878.0 -1.65%
2024-07 $19.29 $17.54 $1.75 9,742,206.0 -2.15%
2024-06 $19.64 $17.74 $1.90 13,431,767.0 -1.06%
2024-05 $21.27 $17.40 $3.87 14,329,840.0 -2.64%
2024-04 $20.66 $18.46 $2.20 12,514,023.0 -6.54%
2024-03 $20.80 $18.51 $2.29 11,725,324.0 +10.73%
2024-02 $21.77 $18.26 $3.51 15,578,995.0 -6.89%
2024-01 $21.54 $19.76 $1.78 6,146,257.0 -7.27%

Cae Inc 주식 (CAE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $21.83 $19.80 $2.03 6,139,411.0 +8.60%
2023-11 $23.24 $18.89 $4.35 7,025,702.0 -4.70%
2023-10 $23.62 $20.39 $3.23 5,215,753.0 -10.66%
2023-09 $25.04 $22.76 $2.28 3,337,002.0 -3.15%
2023-08 $24.42 $21.81 $2.61 5,436,746.0 +5.51%
2023-07 $22.87 $21.46 $1.41 2,312,265.0 +2.10%
2023-06 $22.47 $20.27 $2.20 6,666,883.0 +9.28%
2023-05 $22.89 $20.19 $2.70 3,406,593.0 -9.06%
2023-04 $24.32 $22.25 $2.07 2,846,291.0 -0.49%
2023-03 $23.18 $20.30 $2.88 3,556,624.0 +0.22%
2023-02 $24.12 $21.79 $2.33 4,687,935.0 -0.09%
2023-01 $22.61 $19.23 $3.38 3,688,929.0 +16.86%
aerospace_defense LHX
$216.31
price up icon 0.57%
$576.90
price up icon 3.85%
aerospace_defense HWM
$129.70
price up icon 4.34%
aerospace_defense GD
$265.73
price down icon 3.30%
aerospace_defense TDG
$1,352.00
price up icon 3.37%
aerospace_defense NOC
$472.65
price up icon 1.85%
자본화:     |  볼륨(24시간):