Stockscreener 앱 받기
1.535
0.33%
0.005
Ecarx Holdings Inc 주식 (ECX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.61 | $1.52 | $0.095 | 771,404.0 | +0.33% |
| 2025-09-04 | $1.56 | $1.50 | $0.064 | 1,226,869.0 | -1.29% |
| 2025-09-03 | $1.63 | $1.55 | $0.08 | 2,907,888.0 | -3.73% |
| 2025-09-02 | $1.63 | $1.55 | $0.08 | 1,793,347.0 | -0.62% |
| 2025-08-29 | $1.68 | $1.59 | $0.085 | 1,788,167.0 | +2.53% |
| 2025-08-28 | $1.62 | $1.54 | $0.0777 | 2,885,129.0 | -1.25% |
| 2025-08-27 | $1.63 | $1.50 | $0.1245 | 3,963,380.0 | +5.26% |
| 2025-08-26 | $1.63 | $1.33 | $0.301 | 14,201,543.0 | -10.06% |
| 2025-08-25 | $1.72 | $1.65 | $0.07 | 1,577,884.0 | +1.20% |
| 2025-08-22 | $1.75 | $1.65 | $0.10 | 4,010,878.0 | +1.21% |
| 2025-08-21 | $1.68 | $1.61 | $0.07 | 1,933,107.0 | +1.85% |
| 2025-08-20 | $1.65 | $1.58 | $0.07 | 3,007,285.0 | +1.25% |
| 2025-08-19 | $1.68 | $1.57 | $0.10 | 2,533,578.0 | -3.03% |
| 2025-08-18 | $1.74 | $1.63 | $0.11 | 924,170.0 | -2.94% |
| 2025-08-15 | $1.71 | $1.56 | $0.1498 | 1,548,786.0 | +6.92% |
| 2025-08-14 | $1.65 | $1.53 | $0.115 | 1,366,333.0 | -3.64% |
| 2025-08-13 | $1.65 | $1.53 | $0.12 | 2,058,705.0 | +5.10% |
| 2025-08-12 | $1.60 | $1.52 | $0.08 | 1,018,219.0 | +2.61% |
| 2025-08-11 | $1.58 | $1.50 | $0.08 | 1,096,609.0 | -1.29% |
| 2025-08-08 | $1.67 | $1.54 | $0.13 | 3,447,142.0 | -1.27% |
| 2025-08-07 | $1.58 | $1.49 | $0.09 | 4,186,899.0 | +2.61% |
| 2025-08-06 | $1.61 | $1.53 | $0.086 | 12,503,602.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.63 | $1.50 | $0.13 | 6,699,508.0 | -5.25% |
| 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% |
1.40%
0.48%
자본화:
|
볼륨(24시간):