Stockscreener 앱 받기
1.72%
시간 외 거래:
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $55.93 | $54.90 | $1.03 | 1,078,297.0 | +1.72% |
| 2025-06-05 | $55.53 | $53.91 | $1.62 | 1,538,056.0 | -0.27% |
| 2025-06-04 | $54.96 | $53.97 | $0.995 | 1,097,134.0 | +1.65% |
| 2025-06-03 | $54.46 | $51.34 | $3.12 | 1,255,289.0 | +2.48% |
| 2025-06-02 | $53.02 | $51.34 | $1.68 | 1,697,801.0 | -0.66% |
| 2025-05-30 | $54.29 | $52.30 | $1.99 | 1,742,832.0 | -3.08% |
| 2025-05-29 | $55.71 | $53.21 | $2.50 | 1,671,469.0 | +1.08% |
| 2025-05-28 | $55.47 | $53.60 | $1.87 | 2,244,452.0 | -2.23% |
| 2025-05-27 | $55.88 | $53.32 | $2.56 | 2,420,124.0 | +5.07% |
| 2025-05-23 | $52.70 | $51.37 | $1.33 | 1,409,367.0 | -1.98% |
| 2025-05-22 | $53.98 | $51.90 | $2.08 | 1,712,557.0 | +2.17% |
| 2025-05-21 | $53.73 | $52.26 | $1.47 | 1,518,635.0 | -2.42% |
| 2025-05-20 | $54.46 | $52.32 | $2.14 | 1,739,184.0 | +2.38% |
| 2025-05-19 | $52.48 | $51.42 | $1.06 | 1,496,846.0 | -1.96% |
| 2025-05-16 | $53.58 | $51.57 | $2.01 | 1,498,611.0 | +2.51% |
| 2025-05-15 | $52.33 | $50.56 | $1.77 | 1,748,764.0 | -0.55% |
| 2025-05-14 | $53.72 | $52.05 | $1.67 | 1,769,299.0 | -1.78% |
| 2025-05-13 | $55.32 | $53.44 | $1.88 | 2,296,948.0 | -1.98% |
| 2025-05-12 | $57.91 | $54.53 | $3.38 | 2,816,672.0 | +6.48% |
| 2025-05-09 | $53.19 | $50.71 | $2.48 | 2,396,500.0 | -0.97% |
| 2025-05-08 | $52.27 | $48.76 | $3.52 | 2,970,625.0 | +6.73% |
| 2025-05-07 | $49.77 | $47.67 | $2.10 | 3,722,372.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $55.93 | $51.34 | $4.59 | 7,744,874.0 | +4.98% |
| 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% |
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% |
0.35%
1.01%
자본화:
|
볼륨(24시간):