Stockscreener 앱 받기
15.10
2.52%
-0.39
시간 외 거래:
15.09
-0.010
-0.07%
Eurodry Ltd 주식 (EDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.58 | $15.09 | $0.49 | 3,204.0 | -2.52% |
| 2024-11-15 | $15.60 | $15.00 | $0.595 | 2,361.0 | +3.34% |
| 2024-11-14 | $15.00 | $14.74 | $0.26 | 3,985.0 | +0.04% |
| 2024-11-13 | $15.12 | $14.62 | $0.50 | 4,718.0 | -2.00% |
| 2024-11-12 | $15.80 | $15.10 | $0.6999 | 9,574.0 | -2.55% |
| 2024-11-11 | $15.75 | $15.50 | $0.25 | 6,715.0 | -0.44% |
| 2024-11-08 | $16.13 | $15.47 | $0.6624 | 5,530.0 | -2.72% |
| 2024-11-07 | $16.20 | $15.58 | $0.62 | 7,572.0 | +1.12% |
| 2024-11-06 | $16.47 | $15.50 | $0.97 | 16,590.0 | +3.02% |
| 2024-11-05 | $16.63 | $15.50 | $1.13 | 6,693.0 | -6.35% |
| 2024-11-04 | $16.61 | $15.15 | $1.46 | 17,974.0 | -2.04% |
| 2024-11-01 | $17.70 | $16.95 | $0.75 | 8,579.0 | -3.84% |
| 2024-10-31 | $18.46 | $17.50 | $0.9648 | 1,877.0 | -0.69% |
| 2024-10-30 | $17.90 | $17.75 | $0.15 | 2,598.0 | -1.10% |
| 2024-10-29 | $18.35 | $17.88 | $0.47 | 1,699.0 | -0.74% |
| 2024-10-28 | $18.50 | $17.00 | $1.50 | 7,392.0 | -4.46% |
| 2024-10-25 | $19.00 | $18.88 | $0.12 | 2,383.0 | -0.40% |
| 2024-10-24 | $19.50 | $19.00 | $0.50 | 7,643.0 | -0.37% |
| 2024-10-23 | $19.15 | $19.00 | $0.1497 | 722.0 | -2.08% |
| 2024-10-22 | $19.48 | $19.37 | $0.105 | 585.0 | +0.39% |
| 2024-10-21 | $19.50 | $19.00 | $0.50 | 12,786.0 | -0.88% |
Eurodry Ltd 주식 (EDRY) 연도별 가격 이력
이 심층 분석에서는 Eurodry Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eurodry Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eurodry Ltd 주식 (EDRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.70 | $14.62 | $3.08 | 96,699.0 | -14.34% |
| 2024-10 | $20.79 | $17.00 | $3.79 | 95,209.0 | -14.01% |
| 2024-09 | $20.80 | $19.50 | $1.30 | 79,054.0 | +1.49% |
| 2024-08 | $22.21 | $19.61 | $2.60 | 132,455.0 | -9.01% |
| 2024-07 | $24.79 | $21.95 | $2.84 | 164,274.0 | -9.61% |
| 2024-06 | $24.84 | $19.70 | $5.14 | 476,874.0 | +12.97% |
| 2024-05 | $22.48 | $19.70 | $2.78 | 94,174.0 | +8.09% |
| 2024-04 | $21.25 | $19.01 | $2.24 | 143,309.0 | -3.49% |
| 2024-03 | $23.98 | $20.30 | $3.68 | 216,146.0 | -5.27% |
| 2024-02 | $22.19 | $20.03 | $2.16 | 179,540.0 | +4.81% |
| 2024-01 | $21.73 | $18.92 | $2.81 | 200,991.0 | +10.18% |
Eurodry Ltd 주식 (EDRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.41 | $18.07 | $2.34 | 248,239.0 | -3.81% |
| 2023-11 | $19.98 | $14.46 | $5.52 | 233,894.0 | +31.16% |
| 2023-10 | $16.20 | $14.68 | $1.52 | 93,187.0 | -1.63% |
| 2023-09 | $15.50 | $13.86 | $1.64 | 132,699.0 | +9.64% |
| 2023-08 | $14.71 | $13.88 | $0.8299 | 140,101.0 | -2.91% |
| 2023-07 | $14.44 | $13.42 | $1.02 | 168,029.0 | +2.12% |
| 2023-06 | $14.70 | $13.64 | $1.06 | 133,460.0 | +2.32% |
| 2023-05 | $16.98 | $13.48 | $3.50 | 255,233.0 | -19.30% |
| 2023-04 | $17.57 | $15.50 | $2.07 | 196,290.0 | +3.20% |
| 2023-03 | $19.35 | $16.46 | $2.89 | 327,996.0 | -11.34% |
| 2023-02 | $18.79 | $15.78 | $3.01 | 275,265.0 | +17.77% |
| 2023-01 | $17.64 | $15.61 | $2.03 | 259,068.0 | -7.65% |
Eurodry Ltd 주식 (EDRY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.36 | $15.50 | $1.86 | 272,394.0 | +7.07% |
| 2022-11 | $17.60 | $13.48 | $4.12 | 486,178.0 | +19.15% |
| 2022-10 | $15.25 | $13.00 | $2.25 | 442,074.0 | +3.62% |
| 2022-09 | $14.80 | $12.71 | $2.09 | 780,218.0 | -8.45% |
| 2022-08 | $19.36 | $13.51 | $5.85 | 1,434,521.0 | -18.76% |
| 2022-07 | $18.94 | $15.19 | $3.75 | 594,832.0 | -3.37% |
| 2022-06 | $30.00 | $17.49 | $12.51 | 926,964.0 | -36.10% |
| 2022-05 | $39.53 | $26.04 | $13.49 | 1,321,243.0 | -23.07% |
| 2022-04 | $44.99 | $28.55 | $16.44 | 1,973,887.0 | +8.55% |
| 2022-03 | $33.94 | $23.48 | $10.46 | 1,418,274.0 | +32.27% |
| 2022-02 | $29.75 | $19.00 | $10.75 | 1,282,565.0 | +33.49% |
| 2022-01 | $20.99 | $15.75 | $5.24 | 630,058.0 | +0.84% |
1.02%
자본화:
|
볼륨(24시간):