Stockscreener 앱 받기
0.29%
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $53.65 | $51.24 | $2.41 | 5,252,527.0 | +0.29% |
| 2025-02-20 | $54.83 | $51.52 | $3.31 | 6,252,485.0 | -4.19% |
| 2025-02-19 | $58.85 | $52.97 | $5.88 | 13,073,007.0 | -21.46% |
| 2025-02-18 | $70.30 | $68.35 | $1.95 | 2,984,720.0 | +2.72% |
| 2025-02-14 | $70.51 | $67.75 | $2.76 | 3,083,300.0 | +4.23% |
| 2025-02-13 | $67.00 | $65.16 | $1.84 | 1,830,794.0 | -1.67% |
| 2025-02-12 | $67.47 | $65.65 | $1.82 | 1,580,545.0 | -0.60% |
| 2025-02-11 | $67.86 | $65.90 | $1.96 | 1,741,126.0 | -0.21% |
| 2025-02-10 | $68.72 | $66.94 | $1.78 | 1,368,437.0 | -1.62% |
| 2025-02-07 | $69.06 | $67.82 | $1.25 | 1,237,498.0 | -1.22% |
| 2025-02-06 | $71.25 | $68.53 | $2.72 | 2,415,373.0 | -1.50% |
| 2025-02-05 | $71.13 | $69.56 | $1.56 | 2,010,964.0 | -2.00% |
| 2025-02-04 | $71.83 | $69.35 | $2.48 | 2,432,531.0 | +3.78% |
| 2025-02-03 | $70.26 | $66.54 | $3.72 | 3,148,865.0 | -3.20% |
| 2025-01-31 | $72.62 | $70.51 | $2.11 | 5,266,506.0 | -1.57% |
| 2025-01-30 | $72.46 | $69.45 | $3.01 | 2,126,428.0 | +1.73% |
| 2025-01-29 | $72.24 | $70.74 | $1.50 | 1,080,156.0 | -1.29% |
| 2025-01-28 | $75.30 | $71.60 | $3.70 | 1,871,933.0 | -3.04% |
| 2025-01-27 | $75.84 | $73.67 | $2.17 | 1,955,150.0 | +0.15% |
| 2025-01-24 | $74.61 | $72.95 | $1.66 | 1,642,628.0 | +0.38% |
| 2025-01-23 | $73.94 | $72.73 | $1.21 | 1,266,532.0 | +0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $71.83 | $51.24 | $20.59 | 53,664,699.0 | -25.73% |
| 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% |
Celanese Corp 주식 (CE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $159.1 | $137.9 | $21.13 | 16,279,001.0 | +12.05% |
| 2023-11 | $138.8 | $110.8 | $28.04 | 19,261,736.0 | +21.09% |
| 2023-10 | $125.9 | $112.2 | $13.79 | 16,964,420.0 | -8.77% |
| 2023-09 | $131.1 | $120.1 | $10.96 | 21,540,430.0 | -0.66% |
| 2023-08 | $127.7 | $115.9 | $11.80 | 31,521,862.0 | +0.77% |
| 2023-07 | $128.5 | $109.4 | $19.12 | 24,041,075.0 | +8.28% |
| 2023-06 | $118.8 | $103.5 | $15.33 | 30,564,703.0 | +11.32% |
| 2023-05 | $110.0 | $99.33 | $10.64 | 34,251,961.0 | -2.09% |
| 2023-04 | $112.7 | $99.58 | $13.16 | 16,346,691.0 | -2.43% |
| 2023-03 | $125.2 | $97.12 | $28.12 | 33,098,617.0 | -6.32% |
| 2023-02 | $128.4 | $110.2 | $18.20 | 18,220,500.0 | -5.66% |
| 2023-01 | $123.5 | $100.9 | $22.61 | 19,426,231.0 | +20.50% |
2.54%
자본화:
|
볼륨(24시간):