Stockscreener 앱 받기
1.11
0.89%
-0.01
Ecarx Holdings Inc 주식 (ECX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.13 | $1.08 | $0.05 | 780,997.0 | -0.89% |
| 2026-05-04 | $1.17 | $1.08 | $0.085 | 673,004.0 | +1.82% |
| 2026-05-01 | $1.11 | $1.05 | $0.06 | 515,060.0 | +2.80% |
| 2026-04-30 | $1.13 | $1.06 | $0.0699 | 400,763.0 | -1.83% |
| 2026-04-29 | $1.14 | $1.07 | $0.07 | 652,773.0 | -4.39% |
| 2026-04-28 | $1.15 | $1.10 | $0.05 | 601,423.0 | -0.87% |
| 2026-04-27 | $1.18 | $1.12 | $0.06 | 478,923.0 | +2.68% |
| 2026-04-24 | $1.19 | $1.11 | $0.08 | 583,187.0 | -5.08% |
| 2026-04-23 | $1.22 | $1.17 | $0.05 | 893,619.0 | -1.67% |
| 2026-04-22 | $1.24 | $1.18 | $0.055 | 659,581.0 | +0.00% |
| 2026-04-21 | $1.29 | $1.18 | $0.11 | 2,175,141.0 | -6.98% |
| 2026-04-20 | $1.30 | $1.18 | $0.12 | 2,370,668.0 | +8.40% |
| 2026-04-17 | $1.23 | $1.18 | $0.055 | 669,988.0 | +0.00% |
| 2026-04-16 | $1.23 | $1.15 | $0.075 | 2,092,005.0 | +3.48% |
| 2026-04-15 | $1.21 | $1.12 | $0.092 | 724,817.0 | +1.77% |
| 2026-04-14 | $1.17 | $1.09 | $0.075 | 1,318,092.0 | +3.67% |
| 2026-04-13 | $1.14 | $1.09 | $0.05 | 764,410.0 | -2.68% |
| 2026-04-10 | $1.18 | $1.10 | $0.08 | 767,715.0 | +0.00% |
| 2026-04-09 | $1.19 | $1.12 | $0.07 | 699,389.0 | -1.75% |
| 2026-04-08 | $1.15 | $1.04 | $0.11 | 1,303,129.0 | +14.00% |
| 2026-04-07 | $1.08 | $0.9999 | $0.0801 | 627,447.0 | -5.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.17 | $1.05 | $0.115 | 2,750,058.0 | +3.74% |
| 2026-04 | $1.30 | $0.99 | $0.31 | 20,034,127.0 | +9.43% |
| 2026-03 | $1.87 | $0.8788 | $0.9941 | 139,902,405.0 | -41.80% |
| 2026-02 | $2.10 | $1.49 | $0.615 | 54,593,603.0 | -6.67% |
| 2026-01 | $2.20 | $1.62 | $0.575 | 79,529,148.0 | +4.65% |
Ecarx Holdings Inc 주식 (ECX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.16 | $1.48 | $0.6845 | 81,524,807.0 | -10.81% |
| 2025-11 | $2.70 | $1.66 | $1.04 | 151,260,511.0 | -26.00% |
| 2025-10 | $2.51 | $1.93 | $0.58 | 71,778,241.0 | +24.38% |
| 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% |
2.42%
1.29%
자본화:
|
볼륨(24시간):