Stockscreener 앱 받기
1.50
0.00%
0.00
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.52 | $1.42 | $0.1013 | 9,742.0 | +0.00% |
| 2024-12-19 | $1.50 | $1.40 | $0.10 | 9,620.0 | +1.35% |
| 2024-12-18 | $1.48 | $1.38 | $0.10 | 7,022.0 | +0.68% |
| 2024-12-17 | $1.49 | $1.43 | $0.0648 | 10,454.0 | +2.08% |
| 2024-12-16 | $1.44 | $1.34 | $0.0999 | 10,512.0 | +1.41% |
| 2024-12-13 | $1.42 | $1.36 | $0.06 | 1,947.0 | +2.16% |
| 2024-12-12 | $1.44 | $1.34 | $0.10 | 7,311.0 | -2.11% |
| 2024-12-11 | $1.45 | $1.33 | $0.12 | 23,580.0 | -0.70% |
| 2024-12-10 | $1.44 | $1.33 | $0.11 | 4,522.0 | -0.69% |
| 2024-12-09 | $1.45 | $1.32 | $0.13 | 12,132.0 | +0.70% |
| 2024-12-06 | $1.45 | $1.37 | $0.08 | 4,857.0 | -1.38% |
| 2024-12-05 | $1.45 | $1.37 | $0.08 | 10,765.0 | +0.69% |
| 2024-12-04 | $1.45 | $1.34 | $0.11 | 11,689.0 | +0.00% |
| 2024-12-03 | $1.45 | $1.36 | $0.09 | 4,867.0 | +0.70% |
| 2024-12-02 | $1.43 | $1.35 | $0.08 | 6,063.0 | -0.69% |
| 2024-11-27 | $1.44 | $1.34 | $0.10 | 5,815.0 | +1.41% |
| 2024-11-26 | $1.45 | $1.29 | $0.16 | 22,518.0 | -2.07% |
| 2024-11-25 | $1.46 | $1.34 | $0.12 | 19,197.0 | +1.40% |
| 2024-11-22 | $1.45 | $1.32 | $0.13 | 7,918.0 | -1.38% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 연도별 가격 이력
이 심층 분석에서는 Euro Tech Holdings Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euro Tech Holdings Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.52 | $1.32 | $0.2013 | 144,825.0 | +4.17% |
| 2024-11 | $1.55 | $1.29 | $0.26 | 140,613.0 | -6.49% |
| 2024-10 | $1.66 | $1.41 | $0.25 | 140,710.0 | -5.52% |
| 2024-09 | $1.70 | $1.40 | $0.30 | 127,937.0 | +7.24% |
| 2024-08 | $1.60 | $1.39 | $0.21 | 119,013.0 | +2.70% |
| 2024-07 | $1.76 | $1.28 | $0.48 | 432,251.0 | -15.43% |
| 2024-06 | $1.84 | $1.44 | $0.40 | 326,960.0 | +3.55% |
| 2024-05 | $1.94 | $1.57 | $0.37 | 476,221.0 | +7.64% |
| 2024-04 | $1.62 | $1.32 | $0.30 | 106,687.0 | +10.56% |
| 2024-03 | $1.46 | $1.34 | $0.115 | 74,315.0 | +2.16% |
| 2024-02 | $1.81 | $1.30 | $0.51 | 517,900.0 | -0.71% |
| 2024-01 | $1.63 | $1.28 | $0.35 | 156,194.0 | -14.63% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.82 | $1.39 | $0.43 | 250,519.0 | +12.33% |
| 2023-11 | $1.48 | $1.30 | $0.18 | 42,738.0 | +0.69% |
| 2023-10 | $1.46 | $1.22 | $0.24 | 95,408.0 | +2.39% |
| 2023-09 | $1.71 | $1.35 | $0.36 | 101,357.0 | -16.20% |
| 2023-08 | $1.72 | $1.54 | $0.18 | 82,004.0 | -1.17% |
| 2023-07 | $1.75 | $1.53 | $0.22 | 197,373.0 | +1.18% |
| 2023-06 | $1.75 | $1.51 | $0.24 | 184,014.0 | +6.29% |
| 2023-05 | $1.75 | $1.30 | $0.45 | 626,066.0 | +8.90% |
| 2023-04 | $1.89 | $1.01 | $0.88 | 1,840,881.0 | +28.07% |
| 2023-03 | $1.40 | $1.07 | $0.33 | 146,948.0 | -14.29% |
| 2023-02 | $1.44 | $1.22 | $0.22 | 127,069.0 | -1.49% |
| 2023-01 | $1.49 | $1.33 | $0.16 | 102,990.0 | -5.59% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.55 | $1.34 | $0.21 | 172,139.0 | -3.35% |
| 2022-11 | $1.63 | $1.31 | $0.3227 | 690,124.0 | +7.99% |
| 2022-10 | $1.75 | $1.22 | $0.53 | 801,635.0 | +11.38% |
| 2022-09 | $1.62 | $1.19 | $0.43 | 376,002.0 | -23.13% |
| 2022-08 | $2.65 | $1.16 | $1.49 | 54,222,479.0 | +35.59% |
| 2022-07 | $1.34 | $1.07 | $0.27 | 444,404.0 | -4.84% |
| 2022-06 | $1.87 | $1.12 | $0.75 | 874,343.0 | -22.50% |
| 2022-05 | $1.61 | $1.26 | $0.35 | 212,585.0 | +21.21% |
| 2022-04 | $1.72 | $1.27 | $0.45 | 450,815.0 | -13.16% |
| 2022-03 | $1.88 | $1.20 | $0.68 | 1,264,473.0 | +4.25% |
| 2022-02 | $1.82 | $1.18 | $0.6398 | 1,184,089.0 | -6.53% |
| 2022-01 | $2.23 | $1.52 | $0.7017 | 771,330.0 | -26.67% |
1.75%
1.27%
자본화:
|
볼륨(24시간):