Stockscreener 앱 받기
2.21
2.21%
-0.05
시간 외 거래:
2.24
0.03
+1.36%
Ecarx Holdings Inc 주식 (ECX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $2.33 | $2.10 | $0.225 | 1,471,222.0 | -2.21% |
| 2025-10-16 | $2.29 | $2.10 | $0.185 | 3,900,869.0 | +5.12% |
| 2025-10-15 | $2.28 | $2.10 | $0.18 | 5,517,364.0 | -4.87% |
| 2025-10-14 | $2.26 | $1.98 | $0.28 | 4,135,005.0 | +8.13% |
| 2025-10-13 | $2.16 | $2.08 | $0.08 | 648,973.0 | +2.45% |
| 2025-10-10 | $2.33 | $2.01 | $0.315 | 1,120,692.0 | -10.92% |
| 2025-10-09 | $2.37 | $2.25 | $0.1188 | 874,291.0 | -1.72% |
| 2025-10-08 | $2.35 | $2.08 | $0.265 | 1,940,399.0 | +10.43% |
| 2025-10-07 | $2.31 | $2.10 | $0.21 | 585,078.0 | -7.05% |
| 2025-10-06 | $2.31 | $2.23 | $0.08 | 972,393.0 | -0.44% |
| 2025-10-03 | $2.35 | $2.13 | $0.2243 | 1,451,322.0 | +4.11% |
| 2025-10-02 | $2.20 | $2.01 | $0.19 | 692,641.0 | +5.29% |
| 2025-10-01 | $2.08 | $1.93 | $0.15 | 1,466,169.0 | +3.48% |
| 2025-09-30 | $2.12 | $1.89 | $0.2258 | 935,431.0 | -5.19% |
| 2025-09-29 | $2.13 | $2.03 | $0.10 | 917,076.0 | +1.92% |
| 2025-09-26 | $2.15 | $2.06 | $0.095 | 709,915.0 | -2.35% |
| 2025-09-25 | $2.13 | $2.06 | $0.0721 | 1,025,657.0 | +0.05% |
| 2025-09-24 | $2.20 | $2.06 | $0.14 | 3,048,939.0 | +1.87% |
| 2025-09-23 | $2.14 | $2.04 | $0.10 | 1,304,921.0 | +0.48% |
| 2025-09-22 | $2.20 | $2.06 | $0.145 | 995,198.0 | -5.88% |
| 2025-09-19 | $2.22 | $2.05 | $0.17 | 3,021,460.0 | +4.25% |
| 2025-09-18 | $2.18 | $2.08 | $0.0955 | 1,449,925.0 | -1.85% |
Ecarx Holdings Inc 주식 (ECX) 연도별 가격 이력
이 심층 분석에서는 Ecarx Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecarx Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecarx Holdings Inc 주식 (ECX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.37 | $1.93 | $0.44 | 26,247,640.0 | +9.95% |
| 2025-09 | $2.22 | $1.50 | $0.72 | 31,939,669.0 | +24.07% |
| 2025-08 | $1.75 | $1.33 | $0.42 | 76,358,617.0 | -4.14% |
| 2025-07 | $2.44 | $1.20 | $1.24 | 132,160,566.0 | -17.56% |
| 2025-06 | $2.19 | $1.52 | $0.67 | 37,604,763.0 | +31.41% |
| 2025-05 | $1.85 | $1.25 | $0.60 | 60,167,564.0 | +20.00% |
| 2025-04 | $1.42 | $0.7575 | $0.6575 | 174,533,820.0 | +3.17% |
| 2025-03 | $3.25 | $1.21 | $2.04 | 123,916,919.0 | -41.67% |
| 2025-02 | $2.50 | $1.58 | $0.915 | 48,135,798.0 | +34.16% |
| 2025-01 | $2.25 | $1.59 | $0.66 | 24,498,260.0 | -23.70% |
Ecarx Holdings Inc 주식 (ECX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.23 | $1.66 | $0.5699 | 15,124,150.0 | -2.00% |
| 2024-11 | $2.01 | $1.43 | $0.58 | 1,264,438.0 | +10.50% |
| 2024-10 | $1.98 | $1.71 | $0.27 | 565,320.0 | -5.24% |
| 2024-09 | $2.10 | $1.53 | $0.57 | 1,193,084.0 | +6.11% |
| 2024-08 | $1.90 | $1.53 | $0.37 | 1,486,461.0 | +12.50% |
| 2024-07 | $2.14 | $1.46 | $0.6795 | 3,674,457.0 | -22.33% |
| 2024-06 | $2.48 | $0.9621 | $1.52 | 6,141,382.0 | +71.67% |
| 2024-05 | $1.75 | $1.07 | $0.68 | 2,648,863.0 | -26.83% |
| 2024-04 | $2.10 | $1.48 | $0.62 | 667,749.0 | -16.33% |
| 2024-03 | $2.63 | $1.87 | $0.76 | 2,301,780.0 | -28.99% |
| 2024-02 | $3.09 | $2.49 | $0.60 | 1,763,856.0 | +7.39% |
| 2024-01 | $3.10 | $2.17 | $0.935 | 1,725,743.0 | -18.67% |
Ecarx Holdings Inc 주식 (ECX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.44 | $2.00 | $1.44 | 4,647,624.0 | +19.70% |
| 2023-11 | $4.68 | $2.62 | $2.06 | 10,999,624.0 | -33.16% |
| 2023-10 | $4.50 | $3.13 | $1.37 | 13,781,912.0 | +27.42% |
| 2023-09 | $4.40 | $3.03 | $1.37 | 9,205,272.0 | -27.91% |
| 2023-08 | $5.55 | $3.70 | $1.85 | 6,383,466.0 | -21.25% |
| 2023-07 | $6.72 | $4.61 | $2.11 | 4,508,995.0 | -21.55% |
| 2023-06 | $9.34 | $6.05 | $3.29 | 4,674,211.0 | -5.18% |
| 2023-05 | $7.55 | $4.42 | $3.13 | 3,514,159.0 | +49.80% |
| 2023-04 | $6.27 | $4.63 | $1.64 | 1,872,091.0 | -16.10% |
| 2023-03 | $5.99 | $4.50 | $1.49 | 1,868,906.0 | +0.00% |
0.74%
0.65%
자본화:
|
볼륨(24시간):