Stockscreener 앱 받기
26.10
0.04%
0.01
시간 외 거래:
26.10
Cae Inc 주식 (CAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $26.22 | $25.71 | $0.5087 | 396,379.0 | +0.04% |
| 2025-06-03 | $26.82 | $25.86 | $0.96 | 850,834.0 | -2.90% |
| 2025-06-02 | $27.22 | $25.77 | $1.45 | 937,852.0 | +4.51% |
| 2025-05-30 | $25.77 | $25.14 | $0.63 | 833,456.0 | +1.14% |
| 2025-05-29 | $25.66 | $25.07 | $0.585 | 683,197.0 | +0.51% |
| 2025-05-28 | $25.39 | $25.06 | $0.33 | 502,578.0 | +0.44% |
| 2025-05-27 | $25.29 | $24.63 | $0.66 | 549,213.0 | +0.60% |
| 2025-05-23 | $25.10 | $24.67 | $0.43 | 366,952.0 | +0.48% |
| 2025-05-22 | $25.00 | $24.57 | $0.43 | 630,559.0 | +0.77% |
| 2025-05-21 | $25.39 | $24.65 | $0.74 | 882,119.0 | -4.59% |
| 2025-05-20 | $26.10 | $25.46 | $0.64 | 1,035,615.0 | +1.89% |
| 2025-05-19 | $25.52 | $25.09 | $0.43 | 185,700.0 | +0.20% |
| 2025-05-16 | $25.64 | $25.14 | $0.50 | 453,258.0 | -1.05% |
| 2025-05-15 | $25.87 | $24.70 | $1.18 | 604,940.0 | +4.40% |
| 2025-05-14 | $25.11 | $23.88 | $1.23 | 969,731.0 | -5.46% |
| 2025-05-13 | $26.63 | $25.58 | $1.05 | 1,291,638.0 | -1.74% |
| 2025-05-12 | $26.50 | $25.91 | $0.595 | 454,730.0 | +1.97% |
| 2025-05-09 | $26.08 | $25.38 | $0.70 | 800,329.0 | +0.04% |
| 2025-05-08 | $26.10 | $25.73 | $0.37 | 425,360.0 | +0.46% |
| 2025-05-07 | $25.83 | $25.38 | $0.45 | 337,780.0 | +1.53% |
| 2025-05-06 | $25.52 | $25.11 | $0.41 | 394,233.0 | +0.00% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $27.22 | $25.71 | $1.51 | 2,581,444.0 | +1.52% |
| 2025-05 | $26.63 | $23.88 | $2.75 | 12,620,733.0 | +2.76% |
| 2025-04 | $25.07 | $20.36 | $4.71 | 9,928,317.0 | +1.75% |
| 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
| 월 | 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
| 월 | 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% |
0.36%
2.76%
자본화:
|
볼륨(24시간):