Stockscreener 앱 받기
29.25
0.31%
-0.09
시간 외 거래:
29.25
Excelerate Energy Inc 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $29.58 | $28.97 | $0.61 | 242,103.0 | -0.31% |
| 2025-05-14 | $29.80 | $29.15 | $0.655 | 498,829.0 | -1.54% |
| 2025-05-13 | $30.10 | $29.23 | $0.87 | 380,642.0 | +2.34% |
| 2025-05-12 | $29.64 | $29.12 | $0.52 | 473,085.0 | +1.53% |
| 2025-05-09 | $28.94 | $27.16 | $1.79 | 475,440.0 | +4.29% |
| 2025-05-08 | $27.92 | $25.44 | $2.48 | 667,512.0 | +10.31% |
| 2025-05-07 | $25.80 | $24.76 | $1.04 | 272,271.0 | -2.66% |
| 2025-05-06 | $25.96 | $25.45 | $0.51 | 295,912.0 | -0.62% |
| 2025-05-05 | $25.79 | $25.25 | $0.54 | 320,001.0 | +0.16% |
| 2025-05-02 | $25.95 | $25.40 | $0.5475 | 444,888.0 | +0.67% |
| 2025-05-01 | $26.25 | $25.20 | $1.05 | 511,789.0 | -0.08% |
| 2025-04-30 | $26.45 | $25.20 | $1.25 | 311,874.0 | -4.77% |
| 2025-04-29 | $27.04 | $26.49 | $0.55 | 406,727.0 | -0.11% |
| 2025-04-28 | $26.96 | $26.41 | $0.545 | 270,090.0 | +1.36% |
| 2025-04-25 | $26.60 | $26.25 | $0.3541 | 171,162.0 | -0.04% |
| 2025-04-24 | $26.77 | $26.18 | $0.59 | 272,220.0 | +2.04% |
| 2025-04-23 | $26.37 | $25.34 | $1.03 | 364,670.0 | +0.66% |
| 2025-04-22 | $26.75 | $25.62 | $1.13 | 367,331.0 | -1.37% |
| 2025-04-21 | $26.48 | $25.91 | $0.57 | 404,296.0 | -1.47% |
| 2025-04-17 | $27.07 | $26.46 | $0.605 | 745,618.0 | -0.30% |
| 2025-04-16 | $26.81 | $26.36 | $0.4544 | 249,197.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.10 | $24.76 | $5.34 | 4,824,575.0 | +14.35% |
| 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% |
1.26%
2.20%
자본화:
|
볼륨(24시간):