Stockscreener 앱 받기
26.95
2.14%
-0.59
Excelerate Energy Inc 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.73 | $26.90 | $0.825 | 469,367.0 | -2.14% |
| 2025-10-09 | $27.88 | $27.13 | $0.75 | 729,479.0 | -0.58% |
| 2025-10-08 | $27.73 | $26.04 | $1.69 | 537,151.0 | +3.13% |
| 2025-10-07 | $27.02 | $25.71 | $1.31 | 516,694.0 | +3.35% |
| 2025-10-06 | $27.74 | $25.36 | $2.38 | 607,235.0 | +0.43% |
| 2025-10-03 | $25.94 | $25.13 | $0.81 | 382,201.0 | +3.23% |
| 2025-10-02 | $25.72 | $24.95 | $0.775 | 324,339.0 | -1.38% |
| 2025-10-01 | $25.66 | $24.86 | $0.805 | 315,015.0 | +0.91% |
| 2025-09-30 | $25.29 | $24.63 | $0.66 | 383,114.0 | +1.16% |
| 2025-09-29 | $25.41 | $24.73 | $0.685 | 473,656.0 | -1.58% |
| 2025-09-26 | $25.44 | $24.80 | $0.64 | 404,173.0 | +1.36% |
| 2025-09-25 | $25.68 | $24.94 | $0.74 | 414,219.0 | -1.62% |
| 2025-09-24 | $25.74 | $25.15 | $0.59 | 438,631.0 | +1.44% |
| 2025-09-23 | $25.50 | $24.05 | $1.45 | 527,072.0 | +3.82% |
| 2025-09-22 | $24.25 | $23.69 | $0.5599 | 346,632.0 | +0.25% |
| 2025-09-19 | $24.44 | $23.90 | $0.54 | 398,061.0 | -1.31% |
| 2025-09-18 | $24.70 | $23.92 | $0.775 | 393,718.0 | +1.50% |
| 2025-09-17 | $24.19 | $23.82 | $0.375 | 250,230.0 | +0.88% |
| 2025-09-16 | $24.10 | $23.55 | $0.5495 | 276,280.0 | -0.42% |
| 2025-09-15 | $24.23 | $23.75 | $0.485 | 186,458.0 | -0.71% |
| 2025-09-12 | $24.12 | $23.81 | $0.31 | 290,818.0 | +0.71% |
| 2025-09-11 | $23.91 | $23.43 | $0.475 | 222,920.0 | +0.67% |
Excelerate Energy Inc 주식 (EE) 연도별 가격 이력
이 심층 분석에서는 Excelerate Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Excelerate Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Excelerate Energy Inc 주식 (EE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.88 | $24.86 | $3.02 | 4,350,848.0 | +6.99% |
| 2025-09 | $25.74 | $22.86 | $2.88 | 7,536,663.0 | +3.15% |
| 2025-08 | $25.83 | $21.29 | $4.54 | 10,862,371.0 | -4.83% |
| 2025-07 | $29.38 | $23.70 | $5.68 | 10,185,144.0 | -12.48% |
| 2025-06 | $32.19 | $28.33 | $3.86 | 8,460,657.0 | +4.23% |
| 2025-05 | $30.11 | $24.76 | $5.35 | 7,732,754.0 | +9.97% |
| 2025-04 | $27.41 | $23.25 | $4.16 | 16,281,915.0 | -10.81% |
| 2025-03 | $32.61 | $26.79 | $5.82 | 5,898,372.0 | -6.52% |
| 2025-02 | $31.47 | $26.66 | $4.81 | 3,782,766.0 | +2.71% |
| 2025-01 | $32.99 | $27.38 | $5.61 | 4,153,736.0 | -1.26% |
Excelerate Energy Inc 주식 (EE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.61 | $3.64 | 4,574,513.0 | -2.71% |
| 2024-11 | $31.89 | $23.50 | $8.39 | 5,786,577.0 | +29.69% |
| 2024-10 | $24.35 | $21.99 | $2.36 | 4,386,608.0 | +8.50% |
| 2024-09 | $22.39 | $17.70 | $4.69 | 4,657,166.0 | +20.74% |
| 2024-08 | $20.42 | $17.54 | $2.88 | 3,235,752.0 | -9.44% |
| 2024-07 | $20.66 | $17.63 | $3.03 | 4,440,794.0 | +9.16% |
| 2024-06 | $18.54 | $16.75 | $1.79 | 4,263,363.0 | +3.54% |
| 2024-05 | $19.75 | $16.70 | $3.05 | 4,370,473.0 | +5.63% |
| 2024-04 | $17.57 | $14.94 | $2.63 | 4,253,421.0 | +5.24% |
| 2024-03 | $17.02 | $14.88 | $2.14 | 4,413,485.0 | +2.04% |
| 2024-02 | $15.89 | $13.38 | $2.51 | 4,825,514.0 | +2.48% |
| 2024-01 | $16.30 | $13.67 | $2.63 | 4,336,487.0 | -0.91% |
Excelerate Energy Inc 주식 (EE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.57 | $15.40 | $2.17 | 3,921,422.0 | -7.54% |
| 2023-11 | $18.45 | $13.70 | $4.75 | 4,354,032.0 | +17.58% |
| 2023-10 | $17.14 | $14.14 | $3.00 | 3,916,426.0 | -16.55% |
| 2023-09 | $19.59 | $16.90 | $2.69 | 2,780,885.0 | -8.39% |
| 2023-08 | $22.42 | $18.01 | $4.41 | 3,319,078.0 | -12.35% |
| 2023-07 | $21.95 | $19.66 | $2.29 | 2,607,762.0 | +4.38% |
| 2023-06 | $20.87 | $18.35 | $2.52 | 3,879,504.0 | +9.54% |
| 2023-05 | $22.38 | $18.27 | $4.11 | 4,272,616.0 | -13.67% |
| 2023-04 | $24.00 | $19.93 | $4.07 | 3,601,281.0 | -2.89% |
| 2023-03 | $22.47 | $18.48 | $3.99 | 5,750,022.0 | +2.45% |
| 2023-02 | $24.15 | $20.46 | $3.69 | 4,260,974.0 | -7.25% |
| 2023-01 | $25.52 | $22.60 | $2.92 | 6,190,282.0 | -6.99% |
5.51%
0.17%
자본화:
|
볼륨(24시간):