Stockscreener 앱 받기
1.75
0.57%
-0.01
시간 외 거래:
1.76
0.01
+0.57%
Ecarx Holdings Inc 주식 (ECX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $1.79 | $1.71 | $0.0783 | 2,020,837.0 | -0.57% |
| 2025-11-25 | $1.82 | $1.73 | $0.09 | 952,315.0 | -1.68% |
| 2025-11-24 | $1.83 | $1.71 | $0.1155 | 2,671,660.0 | +5.92% |
| 2025-11-21 | $1.77 | $1.68 | $0.089 | 1,436,336.0 | -1.74% |
| 2025-11-20 | $1.93 | $1.72 | $0.205 | 2,538,047.0 | -6.52% |
| 2025-11-19 | $1.86 | $1.68 | $0.18 | 5,393,746.0 | +5.14% |
| 2025-11-18 | $1.84 | $1.66 | $0.1799 | 3,548,058.0 | -2.23% |
| 2025-11-17 | $2.12 | $1.75 | $0.3693 | 4,134,787.0 | -15.96% |
| 2025-11-14 | $2.34 | $2.06 | $0.275 | 4,406,878.0 | -10.88% |
| 2025-11-13 | $2.47 | $2.17 | $0.30 | 17,870,159.0 | +5.29% |
| 2025-11-12 | $2.37 | $2.06 | $0.3049 | 5,522,856.0 | +5.09% |
| 2025-11-11 | $2.19 | $1.97 | $0.22 | 17,371,487.0 | +0.93% |
| 2025-11-10 | $2.50 | $2.10 | $0.40 | 11,215,511.0 | -8.15% |
| 2025-11-07 | $2.64 | $2.21 | $0.43 | 17,050,564.0 | -11.74% |
| 2025-11-06 | $2.65 | $2.29 | $0.36 | 6,465,743.0 | +10.46% |
| 2025-11-05 | $2.43 | $2.16 | $0.2696 | 16,994,163.0 | +7.66% |
| 2025-11-04 | $2.55 | $2.00 | $0.55 | 15,458,911.0 | -10.48% |
| 2025-11-03 | $2.70 | $2.16 | $0.54 | 11,875,820.0 | -0.80% |
| 2025-10-31 | $2.51 | $2.29 | $0.22 | 7,507,910.0 | +5.04% |
| 2025-10-30 | $2.44 | $2.28 | $0.165 | 9,189,532.0 | +1.28% |
| 2025-10-29 | $2.40 | $2.29 | $0.11 | 1,695,482.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.70 | $1.66 | $1.04 | 148,948,715.0 | -30.00% |
| 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% |
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% |
1.84%
0.57%
자본화:
|
볼륨(24시간):