Stockscreener 앱 받기
1.19
2.15%
0.025
시간 외 거래:
1.18
-0.01
-0.84%
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $1.23 | $1.15 | $0.0753 | 39,819.0 | +2.15% |
| 2025-06-04 | $1.18 | $1.12 | $0.0599 | 12,959.0 | +0.43% |
| 2025-06-03 | $1.18 | $1.14 | $0.0429 | 12,680.0 | +1.31% |
| 2025-06-02 | $1.17 | $1.14 | $0.0331 | 10,258.0 | +1.78% |
| 2025-05-30 | $1.15 | $1.11 | $0.035 | 12,843.0 | +1.35% |
| 2025-05-29 | $1.17 | $1.11 | $0.0599 | 5,323.0 | -2.63% |
| 2025-05-28 | $1.17 | $1.08 | $0.09 | 8,271.0 | +3.64% |
| 2025-05-27 | $1.12 | $1.07 | $0.05 | 16,392.0 | -1.54% |
| 2025-05-23 | $1.13 | $1.07 | $0.06 | 16,568.0 | -2.33% |
| 2025-05-22 | $1.15 | $1.09 | $0.06 | 22,214.0 | +0.78% |
| 2025-05-21 | $1.16 | $1.10 | $0.055 | 17,360.0 | -0.44% |
| 2025-05-20 | $1.22 | $1.12 | $0.0994 | 37,429.0 | -1.72% |
| 2025-05-19 | $1.20 | $1.12 | $0.08 | 57,610.0 | +0.00% |
| 2025-05-16 | $1.28 | $1.16 | $0.12 | 94,505.0 | -10.08% |
| 2025-05-15 | $1.32 | $1.22 | $0.105 | 96,758.0 | +1.57% |
| 2025-05-14 | $1.42 | $1.19 | $0.23 | 248,625.0 | -13.61% |
| 2025-05-13 | $1.57 | $1.12 | $0.45 | 1,385,934.0 | +8.89% |
| 2025-05-12 | $1.42 | $1.14 | $0.2843 | 500,549.0 | +22.74% |
| 2025-05-09 | $1.11 | $1.04 | $0.0699 | 3,556.0 | -1.71% |
| 2025-05-08 | $1.12 | $1.08 | $0.035 | 2,042.0 | -2.70% |
| 2025-05-07 | $1.15 | $1.14 | $0.01 | 1,938.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.23 | $1.12 | $0.1052 | 115,535.0 | +5.78% |
| 2025-05 | $1.57 | $1.04 | $0.53 | 2,552,472.0 | +2.86% |
| 2025-04 | $1.26 | $1.01 | $0.25 | 225,805.0 | +0.34% |
| 2025-03 | $1.42 | $1.08 | $0.34 | 243,226.0 | -20.44% |
| 2025-02 | $1.40 | $1.11 | $0.2899 | 513,082.0 | +3.01% |
| 2025-01 | $1.45 | $1.22 | $0.23 | 133,673.0 | -4.32% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.53 | $1.32 | $0.21 | 191,030.0 | -1.39% |
| 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% |
4.19%
6.15%
자본화:
|
볼륨(24시간):