Stockscreener 앱 받기
58.18
2.54%
1.4646
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $58.22 | $56.27 | $1.95 | 641,700.0 | +2.59% |
| 2024-11-20 | $57.46 | $55.20 | $2.26 | 1,326,190.0 | +2.33% |
| 2024-11-19 | $55.84 | $54.31 | $1.53 | 942,079.0 | -0.96% |
| 2024-11-18 | $56.74 | $55.77 | $0.97 | 1,438,361.0 | +0.13% |
| 2024-11-15 | $56.01 | $54.86 | $1.15 | 1,156,822.0 | +1.54% |
| 2024-11-14 | $55.35 | $54.00 | $1.35 | 2,660,227.0 | -0.63% |
| 2024-11-13 | $58.63 | $55.30 | $3.33 | 1,828,973.0 | -4.66% |
| 2024-11-12 | $58.77 | $57.59 | $1.18 | 1,116,350.0 | -3.13% |
| 2024-11-11 | $60.29 | $59.06 | $1.23 | 1,111,522.0 | -0.51% |
| 2024-11-08 | $60.35 | $58.52 | $1.83 | 1,208,293.0 | -1.63% |
| 2024-11-07 | $62.31 | $60.67 | $1.64 | 1,201,194.0 | +2.06% |
| 2024-11-06 | $60.14 | $56.18 | $3.96 | 2,661,662.0 | -2.93% |
| 2024-11-05 | $63.03 | $60.82 | $2.21 | 1,058,040.0 | -0.85% |
| 2024-11-04 | $64.71 | $62.39 | $2.32 | 1,284,611.0 | -0.46% |
| 2024-11-01 | $63.35 | $62.53 | $0.82 | 930,922.0 | +0.14% |
| 2024-10-31 | $63.49 | $62.08 | $1.41 | 1,165,643.0 | -0.62% |
| 2024-10-30 | $63.72 | $61.66 | $2.06 | 853,664.0 | +1.11% |
| 2024-10-29 | $65.00 | $62.22 | $2.78 | 883,837.0 | -2.93% |
| 2024-10-28 | $64.40 | $62.44 | $1.96 | 1,798,689.0 | +5.65% |
| 2024-10-25 | $61.49 | $60.51 | $0.98 | 1,370,372.0 | -0.69% |
| 2024-10-24 | $61.78 | $60.00 | $1.78 | 2,452,765.0 | -0.50% |
| 2024-10-23 | $64.50 | $60.30 | $4.20 | 5,330,014.0 | -8.42% |
| 2024-10-22 | $67.13 | $65.23 | $1.90 | 2,602,065.0 | -1.28% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 연도별 가격 이력
이 심층 분석에서는 New Oriental Education Technology Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Oriental Education Technology Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $64.71 | $54.00 | $10.71 | 20,566,946.0 | -7.04% |
| 2024-10 | $87.26 | $60.00 | $27.26 | 46,646,919.0 | -17.46% |
| 2024-09 | $81.51 | $58.60 | $22.91 | 41,504,073.0 | +23.36% |
| 2024-08 | $74.32 | $58.90 | $15.42 | 37,880,178.0 | -2.13% |
| 2024-07 | $83.34 | $62.30 | $21.04 | 36,676,895.0 | -19.18% |
| 2024-06 | $81.40 | $70.06 | $11.34 | 24,231,069.0 | -2.75% |
| 2024-05 | $89.33 | $77.13 | $12.20 | 31,549,586.0 | +3.67% |
| 2024-04 | $91.04 | $72.47 | $18.58 | 44,413,607.0 | -11.20% |
| 2024-03 | $98.20 | $84.80 | $13.40 | 27,891,643.0 | -7.17% |
| 2024-02 | $95.84 | $77.46 | $18.38 | 33,825,699.0 | +22.01% |
| 2024-01 | $82.25 | $67.71 | $14.54 | 41,255,952.0 | +4.61% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.73 | $67.61 | $16.12 | 41,856,141.0 | -9.95% |
| 2023-11 | $81.59 | $63.80 | $17.79 | 26,537,389.0 | +24.26% |
| 2023-10 | $69.97 | $57.21 | $12.76 | 29,329,286.0 | +11.85% |
| 2023-09 | $61.15 | $53.30 | $7.85 | 26,605,280.0 | +7.95% |
| 2023-08 | $57.94 | $49.94 | $8.00 | 36,473,254.0 | -3.37% |
| 2023-07 | $57.73 | $39.08 | $18.65 | 38,804,214.0 | +42.14% |
| 2023-06 | $43.05 | $36.22 | $6.83 | 29,075,518.0 | +4.83% |
| 2023-05 | $46.19 | $35.70 | $10.49 | 37,392,895.0 | -17.37% |
| 2023-04 | $46.74 | $36.10 | $10.64 | 35,695,241.0 | +18.08% |
| 2023-03 | $46.15 | $33.98 | $12.17 | 47,639,240.0 | -0.28% |
| 2023-02 | $45.95 | $37.22 | $8.73 | 41,044,668.0 | -9.19% |
| 2023-01 | $46.63 | $33.63 | $13.00 | 51,749,532.0 | +22.46% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.19 | $27.34 | $14.85 | 64,191,649.0 | +21.16% |
| 2022-11 | $29.89 | $24.17 | $5.72 | 47,802,222.0 | +21.06% |
| 2022-10 | $27.90 | $17.01 | $10.89 | 49,236,979.0 | -0.96% |
| 2022-09 | $28.54 | $21.40 | $7.14 | 37,019,531.0 | -15.60% |
| 2022-08 | $29.80 | $23.38 | $6.42 | 43,526,117.0 | +3.73% |
| 2022-07 | $29.73 | $19.67 | $10.06 | 75,206,508.0 | +34.22% |
| 2022-06 | $23.60 | $12.54 | $11.06 | 163,213,129.0 | +56.20% |
| 2022-05 | $13.71 | $9.29 | $4.42 | 75,310,509.0 | +4.06% |
| 2022-04 | $13.10 | $9.69 | $3.41 | 152,134,244.1 | +9.13% |
| 2022-03 | $15.40 | $8.40 | $7.00 | 88,689,963.6 | -23.84% |
| 2022-02 | $17.00 | $13.30 | $3.70 | 38,125,438.6 | +5.59% |
| 2022-01 | $21.30 | $12.20 | $9.10 | 47,287,577.7 | -31.90% |
3.31%
1.68%
자본화:
|
볼륨(24시간):