Stockscreener 앱 받기
5.42%
시간 외 거래:
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $55.15 | $52.25 | $2.90 | 2,114,761.0 | +5.42% |
| 2026-02-05 | $55.50 | $51.23 | $4.27 | 2,889,581.0 | -1.42% |
| 2026-02-04 | $53.57 | $48.66 | $4.91 | 4,465,287.0 | +9.93% |
| 2026-02-03 | $48.91 | $45.49 | $3.42 | 2,497,326.0 | +4.73% |
| 2026-02-02 | $46.59 | $43.29 | $3.30 | 1,462,695.0 | +3.22% |
| 2026-01-30 | $45.69 | $43.11 | $2.58 | 2,006,862.0 | -2.20% |
| 2026-01-29 | $46.48 | $44.19 | $2.29 | 1,703,067.0 | -1.58% |
| 2026-01-28 | $47.34 | $45.66 | $1.68 | 1,239,241.0 | -1.47% |
| 2026-01-27 | $48.06 | $46.75 | $1.31 | 1,479,231.0 | -1.41% |
| 2026-01-26 | $47.94 | $46.97 | $0.97 | 1,490,344.0 | +0.02% |
| 2026-01-23 | $48.16 | $47.31 | $0.85 | 1,361,153.0 | -0.96% |
| 2026-01-22 | $49.06 | $47.17 | $1.89 | 2,542,641.0 | -0.29% |
| 2026-01-21 | $48.34 | $44.97 | $3.38 | 3,122,148.0 | +8.79% |
| 2026-01-20 | $45.78 | $43.73 | $2.05 | 1,931,542.0 | -5.77% |
| 2026-01-16 | $47.18 | $46.24 | $0.94 | 2,302,870.0 | -0.42% |
| 2026-01-15 | $47.89 | $46.22 | $1.67 | 2,209,591.0 | +0.38% |
| 2026-01-14 | $47.52 | $44.70 | $2.82 | 3,342,713.0 | +2.35% |
| 2026-01-13 | $46.82 | $44.70 | $2.12 | 2,013,419.0 | +0.53% |
| 2026-01-12 | $46.34 | $44.52 | $1.82 | 2,104,696.0 | +0.15% |
| 2026-01-09 | $46.00 | $43.44 | $2.56 | 2,948,657.0 | +3.62% |
| 2026-01-08 | $45.31 | $41.52 | $3.79 | 3,093,043.0 | +3.00% |
| 2026-01-07 | $44.83 | $42.10 | $2.73 | 1,783,892.0 | -4.02% |
Celanese Corp 주식 (CE) 연도별 가격 이력
이 심층 분석에서는 Celanese Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celanese Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celanese Corp 주식 (CE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $55.50 | $43.29 | $12.21 | 15,540,106.0 | +23.49% |
| 2026-01 | $49.06 | $41.35 | $7.71 | 41,024,224.0 | +5.11% |
Celanese Corp 주식 (CE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.02 | $39.55 | $5.48 | 39,611,872.0 | +2.76% |
| 2025-11 | $42.76 | $35.13 | $7.63 | 48,240,274.0 | +8.35% |
| 2025-10 | $45.83 | $37.57 | $8.26 | 37,720,761.0 | -8.65% |
| 2025-09 | $49.33 | $39.83 | $9.50 | 41,826,189.0 | -11.65% |
| 2025-08 | $50.86 | $36.98 | $13.88 | 56,110,821.0 | -8.81% |
| 2025-07 | $63.55 | $51.98 | $11.57 | 37,070,477.0 | -5.60% |
| 2025-06 | $60.36 | $51.34 | $9.02 | 31,011,126.0 | +4.73% |
| 2025-05 | $57.91 | $43.87 | $14.04 | 52,319,677.0 | +18.69% |
| 2025-04 | $56.98 | $36.29 | $20.69 | 72,668,092.0 | -21.60% |
| 2025-03 | $60.84 | $46.99 | $13.85 | 77,256,743.0 | +11.44% |
| 2025-02 | $71.83 | $49.22 | $22.61 | 75,870,277.0 | -28.29% |
| 2025-01 | $75.84 | $64.05 | $11.79 | 40,508,847.0 | +2.64% |
Celanese Corp 주식 (CE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.41 | $66.73 | $8.68 | 53,007,436.0 | -6.82% |
| 2024-11 | $126.7 | $71.38 | $55.35 | 71,958,828.0 | -41.88% |
| 2024-10 | $137.4 | $125.4 | $11.99 | 14,665,620.0 | -7.35% |
| 2024-09 | $142.5 | $116.9 | $25.66 | 21,663,713.0 | +4.10% |
| 2024-08 | $144.6 | $124.4 | $20.17 | 19,317,724.0 | -7.47% |
| 2024-07 | $147.9 | $130.9 | $16.94 | 15,091,599.0 | +4.64% |
| 2024-06 | $152.5 | $133.7 | $18.79 | 15,743,940.0 | -11.28% |
| 2024-05 | $169.5 | $147.8 | $21.75 | 14,473,345.0 | -1.02% |
| 2024-04 | $172.1 | $152.0 | $20.06 | 13,907,987.0 | -10.62% |
| 2024-03 | $172.2 | $150.5 | $21.66 | 13,532,117.0 | +13.09% |
| 2024-02 | $153.2 | $137.6 | $15.59 | 16,189,033.0 | +3.88% |
| 2024-01 | $156.0 | $141.6 | $14.44 | 14,092,624.0 | -5.84% |
0.40%
자본화:
|
볼륨(24시간):