Stockscreener 앱 받기
24.67
4.89%
1.15
시간 외 거래:
24.67
Excelerate Energy Inc 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $24.71 | $23.61 | $1.10 | 321,990.0 | +4.89% |
| 2024-11-04 | $24.39 | $23.50 | $0.8891 | 346,888.0 | -3.13% |
| 2024-11-01 | $24.74 | $24.00 | $0.74 | 321,578.0 | +1.68% |
| 2024-10-31 | $24.35 | $23.70 | $0.65 | 252,020.0 | +0.97% |
| 2024-10-30 | $23.73 | $23.38 | $0.36 | 203,567.0 | +0.72% |
| 2024-10-29 | $23.48 | $23.13 | $0.35 | 144,533.0 | +0.86% |
| 2024-10-28 | $23.50 | $22.82 | $0.6778 | 151,901.0 | +0.30% |
| 2024-10-25 | $23.44 | $23.11 | $0.33 | 104,332.0 | +0.30% |
| 2024-10-24 | $23.77 | $23.09 | $0.675 | 192,159.0 | -1.45% |
| 2024-10-23 | $23.51 | $22.99 | $0.52 | 183,738.0 | +0.17% |
| 2024-10-22 | $23.59 | $22.80 | $0.795 | 240,580.0 | +2.40% |
| 2024-10-21 | $24.12 | $22.88 | $1.24 | 188,970.0 | -1.93% |
| 2024-10-18 | $23.34 | $22.79 | $0.55 | 159,155.0 | +1.48% |
| 2024-10-17 | $23.99 | $22.97 | $1.02 | 142,340.0 | -2.83% |
| 2024-10-16 | $23.91 | $23.30 | $0.605 | 207,792.0 | +1.41% |
| 2024-10-15 | $23.70 | $23.18 | $0.515 | 187,984.0 | -1.73% |
| 2024-10-14 | $23.96 | $23.30 | $0.66 | 305,093.0 | +0.59% |
| 2024-10-11 | $23.61 | $22.90 | $0.71 | 235,769.0 | +4.65% |
| 2024-10-10 | $23.00 | $22.52 | $0.48 | 164,354.0 | -0.53% |
| 2024-10-09 | $22.86 | $22.29 | $0.57 | 178,418.0 | +0.84% |
| 2024-10-08 | $22.95 | $22.35 | $0.5996 | 220,545.0 | -2.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.74 | $23.50 | $1.24 | 1,312,446.0 | +3.31% |
| 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% |
Excelerate Energy Inc 주식 (EE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.48 | $24.72 | $5.76 | 6,871,183.0 | -11.67% |
| 2022-11 | $31.13 | $24.68 | $6.45 | 9,830,091.0 | +2.68% |
| 2022-10 | $28.00 | $21.87 | $6.13 | 8,652,296.0 | +18.03% |
| 2022-09 | $28.78 | $21.38 | $7.40 | 10,703,959.0 | -8.88% |
| 2022-08 | $28.45 | $21.30 | $7.15 | 10,449,461.0 | +15.99% |
| 2022-07 | $22.80 | $18.31 | $4.49 | 9,432,678.0 | +11.14% |
| 2022-06 | $30.82 | $19.01 | $11.81 | 22,071,494.0 | -25.25% |
| 2022-05 | $28.23 | $23.02 | $5.21 | 10,543,502.0 | +0.00% |
4.85%
자본화:
|
볼륨(24시간):