Stockscreener 앱 받기
2.76
2.60%
0.07
시간 외 거래:
2.81
0.05
+1.81%
Edap Tms S A Adr 주식 (EDAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.87 | $2.70 | $0.17 | 3,143,284.0 | +2.60% |
| 2024-11-04 | $2.85 | $2.65 | $0.205 | 62,170.0 | -5.94% |
| 2024-11-01 | $2.97 | $2.83 | $0.14 | 23,784.0 | -1.38% |
| 2024-10-31 | $3.04 | $2.80 | $0.24 | 64,790.0 | -3.01% |
| 2024-10-30 | $3.03 | $2.96 | $0.065 | 35,742.0 | -0.33% |
| 2024-10-29 | $3.00 | $2.85 | $0.15 | 24,568.0 | +3.45% |
| 2024-10-28 | $3.08 | $2.71 | $0.375 | 90,195.0 | +6.23% |
| 2024-10-25 | $2.76 | $2.49 | $0.27 | 28,281.0 | +8.33% |
| 2024-10-24 | $2.57 | $2.38 | $0.19 | 25,842.0 | +4.56% |
| 2024-10-23 | $2.69 | $2.27 | $0.4187 | 95,036.0 | -7.84% |
| 2024-10-22 | $2.80 | $2.59 | $0.2102 | 125,713.0 | -5.25% |
| 2024-10-21 | $2.80 | $2.61 | $0.19 | 55,056.0 | +1.85% |
| 2024-10-18 | $2.73 | $2.60 | $0.1252 | 43,637.0 | +2.26% |
| 2024-10-17 | $2.74 | $2.60 | $0.14 | 36,397.0 | -2.93% |
| 2024-10-16 | $2.76 | $2.69 | $0.07 | 43,041.0 | -0.73% |
| 2024-10-15 | $2.82 | $2.65 | $0.172 | 42,529.0 | +1.85% |
| 2024-10-14 | $2.70 | $2.58 | $0.12 | 42,343.0 | +3.05% |
| 2024-10-11 | $2.67 | $2.56 | $0.115 | 66,670.0 | +0.00% |
| 2024-10-10 | $2.74 | $2.57 | $0.1737 | 22,410.0 | +0.00% |
| 2024-10-09 | $2.73 | $2.60 | $0.1282 | 60,195.0 | -2.24% |
| 2024-10-08 | $2.82 | $2.60 | $0.214 | 22,016.0 | -0.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.97 | $2.65 | $0.32 | 6,372,522.0 | -4.83% |
| 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% |
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.53 | $9.56 | $1.97 | 2,135,322.0 | -5.83% |
| 2022-11 | $11.47 | $9.24 | $2.23 | 2,555,837.0 | +19.41% |
| 2022-10 | $9.52 | $7.78 | $1.74 | 1,081,858.0 | +14.91% |
| 2022-09 | $8.99 | $7.30 | $1.69 | 2,064,212.0 | -2.60% |
| 2022-08 | $8.88 | $6.85 | $2.03 | 1,287,696.0 | +14.77% |
| 2022-07 | $7.42 | $6.21 | $1.21 | 645,890.0 | +8.53% |
| 2022-06 | $7.32 | $6.02 | $1.30 | 712,658.0 | -7.73% |
| 2022-05 | $7.57 | $6.00 | $1.57 | 1,311,454.0 | +4.54% |
| 2022-04 | $7.64 | $6.40 | $1.24 | 1,498,024.0 | -2.76% |
| 2022-03 | $7.80 | $6.78 | $1.02 | 910,684.0 | +0.28% |
| 2022-02 | $7.88 | $6.73 | $1.15 | 939,545.0 | +3.29% |
| 2022-01 | $7.23 | $5.54 | $1.69 | 3,216,132.0 | +16.86% |
1.39%
1.10%
자본화:
|
볼륨(24시간):