Stockscreener 앱 받기
5.70
6.71%
-0.41
시간 외 거래:
5.70
Ebang International Holdings Inc 주식 (EBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $6.23 | $5.62 | $0.6031 | 30,813.0 | -6.71% |
| 2024-09-17 | $6.26 | $6.04 | $0.22 | 15,257.0 | -1.61% |
| 2024-09-16 | $6.24 | $6.03 | $0.21 | 10,215.0 | +1.97% |
| 2024-09-13 | $6.10 | $5.84 | $0.2587 | 5,545.0 | +3.48% |
| 2024-09-12 | $6.08 | $5.88 | $0.1964 | 2,012.0 | -1.01% |
| 2024-09-11 | $5.95 | $5.81 | $0.135 | 5,435.0 | +2.50% |
| 2024-09-10 | $5.81 | $5.70 | $0.11 | 7,496.0 | +0.52% |
| 2024-09-09 | $5.89 | $5.63 | $0.2599 | 10,835.0 | -0.09% |
| 2024-09-06 | $5.92 | $5.77 | $0.145 | 2,437.0 | -1.28% |
| 2024-09-05 | $5.99 | $5.71 | $0.28 | 8,232.0 | -1.68% |
| 2024-09-04 | $5.98 | $5.73 | $0.25 | 3,769.0 | +0.34% |
| 2024-09-03 | $6.16 | $5.70 | $0.46 | 11,678.0 | +3.13% |
| 2024-08-30 | $5.83 | $5.60 | $0.232 | 4,205.0 | +1.23% |
| 2024-08-29 | $5.96 | $5.51 | $0.45 | 19,631.0 | -1.56% |
| 2024-08-28 | $6.27 | $5.51 | $0.7603 | 8,224.0 | -5.25% |
| 2024-08-27 | $6.58 | $6.09 | $0.4899 | 19,100.0 | -5.35% |
| 2024-08-26 | $6.80 | $5.98 | $0.82 | 14,918.0 | -1.92% |
| 2024-08-23 | $6.65 | $6.17 | $0.4823 | 37,910.0 | +5.98% |
| 2024-08-22 | $6.19 | $5.81 | $0.38 | 9,732.0 | +4.83% |
| 2024-08-21 | $5.91 | $5.77 | $0.1316 | 4,601.0 | -0.10% |
| 2024-08-20 | $5.91 | $5.63 | $0.2811 | 11,892.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $6.26 | $5.62 | $0.635 | 144,537.0 | -0.87% |
| 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% |
3.57%
0.26%
자본화:
|
볼륨(24시간):