Stockscreener 앱 받기
6.60
2.96%
0.19
Ebang International Holdings Inc 주식 (EBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.64 | $6.38 | $0.2621 | 24,575.0 | +2.96% |
| 2024-12-19 | $7.03 | $6.37 | $0.66 | 29,904.0 | +1.26% |
| 2024-12-18 | $7.40 | $6.13 | $1.27 | 51,476.0 | -13.41% |
| 2024-12-17 | $7.95 | $7.23 | $0.72 | 53,490.0 | -3.82% |
| 2024-12-16 | $7.98 | $7.28 | $0.70 | 80,388.0 | -0.13% |
| 2024-12-13 | $7.99 | $7.60 | $0.39 | 41,062.0 | -3.30% |
| 2024-12-12 | $8.54 | $7.62 | $0.9167 | 89,971.0 | -9.23% |
| 2024-12-11 | $8.80 | $7.98 | $0.82 | 53,941.0 | +4.71% |
| 2024-12-10 | $9.03 | $8.10 | $0.93 | 44,577.0 | -6.44% |
| 2024-12-09 | $9.46 | $8.63 | $0.83 | 60,091.0 | -6.84% |
| 2024-12-06 | $9.61 | $8.16 | $1.45 | 83,507.0 | +12.56% |
| 2024-12-05 | $8.88 | $8.10 | $0.7801 | 172,032.0 | +6.57% |
| 2024-12-04 | $8.18 | $7.50 | $0.68 | 51,602.0 | +1.54% |
| 2024-12-03 | $8.06 | $7.52 | $0.543 | 35,705.0 | +0.00% |
| 2024-12-02 | $8.80 | $7.70 | $1.10 | 110,071.0 | -11.26% |
| 2024-11-29 | $9.19 | $7.60 | $1.59 | 63,764.0 | +17.99% |
| 2024-11-27 | $8.05 | $7.32 | $0.735 | 33,393.0 | +2.19% |
| 2024-11-26 | $8.08 | $7.20 | $0.8759 | 59,399.0 | -8.88% |
| 2024-11-25 | $8.24 | $7.14 | $1.10 | 81,813.0 | +8.62% |
| 2024-11-22 | $7.43 | $6.87 | $0.5599 | 50,285.0 | +4.47% |
Ebang International Holdings Inc 주식 (EBON) 연도별 가격 이력
이 심층 분석에서는 Ebang International Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ebang International Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.61 | $6.13 | $3.48 | 1,006,967.0 | -24.91% |
| 2024-11 | $10.94 | $6.22 | $4.72 | 1,622,520.0 | +37.99% |
| 2024-10 | $6.88 | $5.41 | $1.47 | 606,898.0 | +5.81% |
| 2024-09 | $6.68 | $5.62 | $1.06 | 237,384.0 | +4.70% |
| 2024-08 | $6.80 | $5.34 | $1.46 | 267,195.0 | -7.26% |
| 2024-07 | $7.30 | $5.82 | $1.48 | 195,478.0 | +0.32% |
| 2024-06 | $8.91 | $5.75 | $3.16 | 221,338.0 | -28.47% |
| 2024-05 | $9.50 | $7.60 | $1.90 | 264,888.0 | +13.83% |
| 2024-04 | $10.15 | $7.30 | $2.85 | 359,923.0 | -21.75% |
| 2024-03 | $14.19 | $8.75 | $5.44 | 933,949.0 | -15.73% |
| 2024-02 | $14.00 | $8.23 | $5.77 | 1,127,233.0 | +27.89% |
| 2024-01 | $16.49 | $8.50 | $7.99 | 1,464,734.0 | -41.18% |
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.94 | $6.50 | $12.44 | 3,070,230.0 | +132.88% |
| 2023-11 | $8.21 | $6.57 | $1.64 | 165,102.0 | -4.78% |
| 2023-10 | $7.60 | $6.60 | $1.00 | 191,736.0 | -8.00% |
| 2023-09 | $7.82 | $7.01 | $0.81 | 94,059.0 | -2.72% |
| 2023-08 | $9.50 | $7.17 | $2.33 | 357,170.0 | -17.54% |
| 2023-07 | $12.60 | $6.75 | $5.85 | 1,279,102.0 | +35.51% |
| 2023-06 | $7.79 | $6.13 | $1.66 | 467,382.0 | +7.48% |
| 2023-05 | $6.79 | $5.41 | $1.38 | 341,570.0 | +7.18% |
| 2023-04 | $8.17 | $5.30 | $2.87 | 862,506.0 | -14.55% |
| 2023-03 | $7.77 | $5.55 | $2.22 | 466,039.0 | -7.64% |
| 2023-02 | $9.20 | $6.62 | $2.58 | 790,969.0 | -3.13% |
| 2023-01 | $10.98 | $2.91 | $8.07 | 5,799,499.0 | +169.24% |
Ebang International Holdings Inc 주식 (EBON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.35 | $2.52 | $2.83 | 683,396.0 | -40.00% |
| 2022-11 | $10.80 | $4.59 | $6.21 | 836,977.7 | -48.43% |
| 2022-10 | $14.04 | $8.40 | $5.64 | 276,538.6 | -23.57% |
| 2022-09 | $15.82 | $11.10 | $4.72 | 273,069.5 | -12.26% |
| 2022-08 | $18.70 | $13.53 | $5.17 | 679,527.5 | -4.59% |
| 2022-07 | $19.02 | $12.00 | $7.02 | 1,554,730.0 | +22.19% |
| 2022-06 | $25.50 | $11.12 | $14.38 | 1,701,581.4 | -49.87% |
| 2022-05 | $31.20 | $17.91 | $13.29 | 586,581.3 | -13.99% |
| 2022-04 | $39.90 | $26.23 | $13.66 | 609,514.2 | -19.83% |
| 2022-03 | $47.10 | $28.80 | $18.30 | 1,100,391.7 | -7.20% |
| 2022-02 | $56.40 | $28.63 | $27.77 | 2,817,298.4 | +37.30% |
| 2022-01 | $35.70 | $21.00 | $14.70 | 1,729,309.6 | -11.61% |
17.64%
0.26%
자본화:
|
볼륨(24시간):