Stockscreener 앱 받기
2.29
3.77%
0.10
Edap Tms S A Adr 주식 (EDAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $2.39 | $2.23 | $0.16 | 14,303.0 | -4.18% |
| 2025-09-29 | $2.50 | $2.25 | $0.25 | 56,114.0 | -1.24% |
| 2025-09-26 | $2.52 | $2.39 | $0.1341 | 29,058.0 | -3.97% |
| 2025-09-25 | $2.55 | $2.25 | $0.30 | 97,963.0 | +0.80% |
| 2025-09-24 | $2.55 | $2.45 | $0.10 | 21,314.0 | +3.31% |
| 2025-09-23 | $2.79 | $2.35 | $0.4369 | 58,135.0 | -4.72% |
| 2025-09-22 | $2.63 | $2.52 | $0.1085 | 70,167.0 | +1.60% |
| 2025-09-19 | $2.65 | $2.33 | $0.3199 | 43,998.0 | +6.84% |
| 2025-09-18 | $2.44 | $2.30 | $0.1385 | 39,089.0 | -2.50% |
| 2025-09-17 | $2.50 | $2.22 | $0.2732 | 50,913.0 | +3.00% |
| 2025-09-16 | $2.50 | $2.30 | $0.1999 | 41,238.0 | -3.32% |
| 2025-09-15 | $2.49 | $2.23 | $0.2644 | 78,429.0 | -1.63% |
| 2025-09-12 | $2.65 | $2.43 | $0.225 | 52,447.0 | -6.13% |
| 2025-09-11 | $2.70 | $2.55 | $0.15 | 31,623.0 | -1.86% |
| 2025-09-10 | $2.81 | $2.60 | $0.205 | 42,778.0 | -5.02% |
| 2025-09-09 | $2.81 | $2.64 | $0.1735 | 82,450.0 | +2.19% |
| 2025-09-08 | $2.85 | $2.53 | $0.32 | 118,352.0 | +8.73% |
| 2025-09-05 | $2.70 | $2.42 | $0.28 | 134,627.0 | +0.00% |
| 2025-09-04 | $2.70 | $2.33 | $0.37 | 254,549.0 | -8.36% |
| 2025-09-03 | $3.05 | $2.58 | $0.469 | 361,486.0 | -0.36% |
Edap Tms S A Adr 주식 (EDAP) 연도별 가격 이력
이 심층 분석에서는 Edap Tms S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edap Tms S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.05 | $2.22 | $0.8267 | 2,109,143.0 | +1.33% |
| 2025-08 | $2.29 | $1.21 | $1.08 | 2,601,793.0 | +61.43% |
| 2025-07 | $1.74 | $1.40 | $0.34 | 1,060,941.0 | -15.15% |
| 2025-06 | $1.90 | $1.60 | $0.30 | 678,283.0 | -7.30% |
| 2025-05 | $2.35 | $1.59 | $0.76 | 1,221,414.0 | -16.04% |
| 2025-04 | $2.35 | $1.26 | $1.09 | 2,958,781.0 | +8.16% |
| 2025-03 | $2.65 | $1.96 | $0.685 | 4,757,370.0 | -23.44% |
| 2025-02 | $2.90 | $2.28 | $0.62 | 733,925.0 | +4.92% |
| 2025-01 | $2.62 | $2.00 | $0.62 | 782,738.0 | +10.41% |
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $2.12 | $0.5474 | 4,787,900.0 | -10.66% |
| 2024-11 | $2.97 | $2.29 | $0.68 | 4,213,013.0 | -15.86% |
| 2024-10 | $3.08 | $2.27 | $0.81 | 1,194,610.0 | +13.73% |
| 2024-09 | $3.77 | $2.52 | $1.25 | 1,173,765.0 | -29.56% |
| 2024-08 | $4.93 | $2.71 | $2.22 | 2,193,019.0 | -25.90% |
| 2024-07 | $5.46 | $4.50 | $0.96 | 506,081.0 | -10.20% |
| 2024-06 | $5.94 | $4.95 | $0.9948 | 647,846.0 | -8.57% |
| 2024-05 | $7.40 | $5.47 | $1.93 | 767,549.0 | -15.48% |
| 2024-04 | $8.50 | $6.81 | $1.69 | 837,282.0 | -4.22% |
| 2024-03 | $7.97 | $6.32 | $1.65 | 969,844.0 | +16.30% |
| 2024-02 | $6.83 | $5.50 | $1.33 | 596,123.0 | -4.96% |
| 2024-01 | $6.93 | $5.04 | $1.89 | 835,471.0 | +25.95% |
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $4.56 | $1.08 | 4,359,264.0 | +1.15% |
| 2023-11 | $7.43 | $3.60 | $3.83 | 5,911,924.0 | -24.68% |
| 2023-10 | $7.08 | $6.15 | $0.93 | 1,389,343.0 | -1.28% |
| 2023-09 | $8.00 | $5.78 | $2.22 | 2,244,822.0 | -12.80% |
| 2023-08 | $9.12 | $7.51 | $1.61 | 994,291.0 | -11.73% |
| 2023-07 | $9.53 | $8.44 | $1.09 | 809,679.0 | -1.08% |
| 2023-06 | $10.32 | $8.50 | $1.82 | 1,843,165.0 | -7.24% |
| 2023-05 | $12.23 | $9.67 | $2.56 | 2,133,889.0 | -7.66% |
| 2023-04 | $11.11 | $10.17 | $0.94 | 918,767.0 | -2.76% |
| 2023-03 | $12.65 | $10.17 | $2.48 | 1,354,793.0 | -5.95% |
| 2023-02 | $12.26 | $10.61 | $1.65 | 823,595.0 | +7.00% |
| 2023-01 | $11.87 | $10.30 | $1.57 | 1,118,374.0 | +3.19% |
1.53%
0.00%
자본화:
|
볼륨(24시간):