Stockscreener 앱 받기
0.863
4.14%
-0.0411
Ecarx Holdings Inc 주식 (ECX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $0.92 | $0.84 | $0.08 | 2,024,011.0 | -4.55% |
| 2025-04-17 | $0.98 | $0.90 | $0.08 | 3,651,205.0 | -4.63% |
| 2025-04-16 | $1.00 | $0.895 | $0.105 | 18,266,616.0 | +3.63% |
| 2025-04-15 | $1.08 | $0.9148 | $0.1652 | 23,056,831.0 | -15.30% |
| 2025-04-14 | $1.12 | $0.85 | $0.27 | 21,763,281.0 | +13.68% |
| 2025-04-11 | $0.9702 | $0.7575 | $0.2127 | 10,116,378.0 | +15.40% |
| 2025-04-10 | $0.9205 | $0.7712 | $0.1493 | 3,203,068.0 | -7.51% |
| 2025-04-09 | $1.05 | $0.88 | $0.17 | 8,286,086.0 | -10.27% |
| 2025-04-08 | $1.09 | $0.9601 | $0.1299 | 6,158,006.0 | -0.81% |
| 2025-04-07 | $1.04 | $0.94 | $0.10 | 6,896,874.0 | -3.85% |
| 2025-04-04 | $1.15 | $1.01 | $0.135 | 3,905,228.0 | -4.59% |
| 2025-04-03 | $1.21 | $1.02 | $0.185 | 8,100,844.0 | -3.11% |
| 2025-04-02 | $1.27 | $1.10 | $0.17 | 8,255,708.0 | -9.27% |
| 2025-04-01 | $1.39 | $1.21 | $0.175 | 13,009,258.0 | -1.59% |
| 2025-03-31 | $1.50 | $1.21 | $0.285 | 8,009,801.0 | -16.00% |
| 2025-03-28 | $1.75 | $1.26 | $0.49 | 37,318,101.0 | -33.63% |
| 2025-03-27 | $2.52 | $2.26 | $0.2599 | 2,073,321.0 | -6.61% |
| 2025-03-26 | $2.94 | $2.33 | $0.61 | 5,541,026.0 | -15.68% |
| 2025-03-25 | $3.07 | $2.76 | $0.31 | 7,142,235.0 | +4.36% |
| 2025-03-24 | $2.99 | $2.71 | $0.28 | 4,020,053.0 | +3.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.39 | $0.7575 | $0.6275 | 136,693,394.0 | -31.51% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):