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 |
|---|---|---|---|---|---|
| 2025-11-20 | $37.30 | $35.48 | $1.83 | 1,896,990.0 | -1.72% |
| 2025-11-19 | $36.81 | $35.39 | $1.42 | 1,810,721.0 | -0.58% |
| 2025-11-18 | $36.63 | $35.13 | $1.50 | 2,301,306.0 | -1.54% |
| 2025-11-17 | $38.97 | $36.84 | $2.13 | 2,055,850.0 | -5.16% |
| 2025-11-14 | $39.67 | $38.26 | $1.41 | 1,511,096.0 | -2.58% |
| 2025-11-13 | $40.40 | $38.59 | $1.81 | 2,138,172.0 | +2.17% |
| 2025-11-12 | $41.95 | $39.01 | $2.94 | 2,422,071.0 | -5.51% |
| 2025-11-11 | $42.76 | $40.90 | $1.86 | 2,258,697.0 | +0.27% |
| 2025-11-10 | $42.38 | $40.44 | $1.95 | 3,802,830.0 | -0.02% |
| 2025-11-07 | $41.67 | $39.21 | $2.46 | 5,373,803.0 | +14.37% |
| 2025-11-06 | $37.66 | $35.48 | $2.18 | 4,081,409.0 | -2.25% |
| 2025-11-05 | $37.67 | $36.45 | $1.22 | 2,334,098.0 | -1.07% |
| 2025-11-04 | $37.50 | $35.71 | $1.79 | 2,866,933.0 | +0.76% |
| 2025-11-03 | $38.15 | $36.74 | $1.41 | 3,783,473.0 | -3.59% |
| 2025-10-31 | $38.87 | $37.57 | $1.30 | 2,717,107.0 | +1.16% |
| 2025-10-30 | $39.30 | $37.90 | $1.40 | 2,784,190.0 | -5.28% |
| 2025-10-29 | $42.47 | $39.66 | $2.81 | 2,296,756.0 | -2.62% |
| 2025-10-28 | $43.72 | $41.16 | $2.56 | 1,475,919.0 | -6.02% |
| 2025-10-27 | $44.17 | $42.71 | $1.46 | 1,888,141.0 | +3.86% |
| 2025-10-24 | $43.08 | $42.15 | $0.93 | 817,610.0 | -0.33% |
| 2025-10-23 | $43.25 | $41.66 | $1.59 | 1,560,303.0 | +4.72% |
| 2025-10-22 | $42.01 | $40.40 | $1.61 | 1,164,735.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.76 | $35.13 | $7.63 | 40,534,439.0 | -7.57% |
| 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% |
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% |
2.35%
자본화:
|
볼륨(24시간):