Stockscreener 앱 받기
11.27
3.11%
0.34
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.32 | $10.93 | $0.39 | 689,009.0 | +3.11% |
| 2024-11-26 | $11.05 | $10.78 | $0.27 | 1,000,282.0 | -1.09% |
| 2024-11-25 | $11.43 | $10.51 | $0.92 | 1,443,453.0 | +6.66% |
| 2024-11-22 | $10.55 | $9.82 | $0.7298 | 1,571,322.0 | +6.04% |
| 2024-11-21 | $9.80 | $9.41 | $0.39 | 1,264,728.0 | +2.30% |
| 2024-11-20 | $9.94 | $9.55 | $0.39 | 659,225.0 | -3.34% |
| 2024-11-19 | $9.95 | $9.72 | $0.225 | 794,630.0 | -1.10% |
| 2024-11-18 | $10.11 | $9.82 | $0.29 | 937,943.0 | +0.30% |
| 2024-11-15 | $10.52 | $9.88 | $0.64 | 1,215,543.0 | -5.41% |
| 2024-11-14 | $10.79 | $10.46 | $0.32 | 893,405.0 | -1.68% |
| 2024-11-13 | $10.95 | $10.63 | $0.3226 | 1,227,211.0 | +1.04% |
| 2024-11-12 | $11.07 | $10.54 | $0.53 | 882,296.0 | -2.66% |
| 2024-11-11 | $11.19 | $10.71 | $0.48 | 1,034,477.0 | -1.27% |
| 2024-11-08 | $11.37 | $10.89 | $0.48 | 1,003,530.0 | +0.36% |
| 2024-11-07 | $11.02 | $10.08 | $0.935 | 1,924,526.0 | +0.73% |
| 2024-11-06 | $10.92 | $10.49 | $0.43 | 1,168,323.0 | +5.82% |
| 2024-11-05 | $10.39 | $10.07 | $0.32 | 1,007,344.0 | +0.59% |
| 2024-11-04 | $10.37 | $10.05 | $0.32 | 1,153,093.0 | +0.00% |
| 2024-11-01 | $10.44 | $10.23 | $0.205 | 701,028.0 | +0.49% |
| 2024-10-31 | $10.30 | $10.07 | $0.23 | 918,345.0 | -1.07% |
| 2024-10-30 | $10.60 | $10.24 | $0.36 | 1,143,928.0 | -0.39% |
| 2024-10-29 | $10.46 | $10.14 | $0.32 | 791,863.0 | -0.67% |
Certara Inc 주식 (CERT) 연도별 가격 이력
이 심층 분석에서는 Certara Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CERT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Certara Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Certara Inc 주식 (CERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.43 | $9.41 | $2.02 | 21,260,377.0 | +10.49% |
| 2024-10 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| 2024-09 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| 2024-08 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| 2024-07 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| 2024-06 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| 2024-05 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| 2024-04 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| 2024-03 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| 2024-02 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| 2024-01 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
Certara Inc 주식 (CERT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.54 | $14.12 | $4.42 | 13,825,922.0 | +22.07% |
| 2023-11 | $15.22 | $11.81 | $3.41 | 14,045,526.0 | +18.21% |
| 2023-10 | $14.66 | $12.04 | $2.62 | 14,105,434.0 | -16.16% |
| 2023-09 | $16.70 | $13.78 | $2.92 | 14,054,388.0 | -10.02% |
| 2023-08 | $19.36 | $14.71 | $4.65 | 16,778,063.0 | -17.00% |
| 2023-07 | $19.79 | $17.82 | $1.97 | 14,642,024.0 | +6.92% |
| 2023-06 | $22.65 | $16.54 | $6.11 | 31,937,174.0 | -12.37% |
| 2023-05 | $24.64 | $19.63 | $5.01 | 25,576,903.0 | -14.03% |
| 2023-04 | $24.96 | $22.09 | $2.88 | 19,369,221.0 | +0.25% |
| 2023-03 | $24.83 | $18.20 | $6.63 | 58,310,562.0 | +33.06% |
| 2023-02 | $20.49 | $17.80 | $2.69 | 9,285,052.0 | -6.60% |
| 2023-01 | $19.42 | $15.34 | $4.08 | 13,199,187.0 | +20.72% |
Certara Inc 주식 (CERT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.47 | $15.58 | $2.89 | 13,835,151.0 | -5.36% |
| 2022-11 | $17.11 | $10.60 | $6.51 | 20,748,312.0 | +38.84% |
| 2022-10 | $14.32 | $10.88 | $3.44 | 13,250,480.0 | -7.91% |
| 2022-09 | $16.67 | $12.58 | $4.09 | 16,310,065.0 | -15.25% |
| 2022-08 | $24.66 | $15.49 | $9.17 | 25,169,597.0 | -31.84% |
| 2022-07 | $23.04 | $20.70 | $2.34 | 8,938,466.0 | +7.13% |
| 2022-06 | $23.11 | $16.82 | $6.28 | 11,493,541.0 | +5.61% |
| 2022-05 | $21.28 | $16.18 | $5.11 | 11,972,599.0 | +10.74% |
| 2022-04 | $22.64 | $18.01 | $4.63 | 8,711,571.0 | -14.57% |
| 2022-03 | $25.72 | $17.70 | $8.02 | 19,684,631.0 | -15.23% |
| 2022-02 | $28.62 | $20.73 | $7.89 | 9,588,515.0 | -5.20% |
| 2022-01 | $29.04 | $23.49 | $5.55 | 14,864,662.0 | -5.95% |
0.88%
1.35%
자본화:
|
볼륨(24시간):