Stockscreener 앱 받기
22.01
0.45%
-0.10
시간 외 거래:
22.01
Excelerate Energy Inc 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $22.39 | $21.89 | $0.505 | 307,344.0 | -0.45% |
| 2024-09-27 | $22.19 | $21.30 | $0.89 | 284,005.0 | +4.34% |
| 2024-09-26 | $21.58 | $20.99 | $0.5932 | 169,998.0 | -1.76% |
| 2024-09-25 | $21.82 | $21.36 | $0.46 | 193,438.0 | -0.46% |
| 2024-09-24 | $21.95 | $21.48 | $0.47 | 204,249.0 | +0.56% |
| 2024-09-23 | $21.59 | $20.77 | $0.82 | 198,116.0 | +3.41% |
| 2024-09-20 | $21.05 | $20.28 | $0.77 | 320,893.0 | +0.58% |
| 2024-09-19 | $21.04 | $20.56 | $0.48 | 258,815.0 | +0.19% |
| 2024-09-18 | $21.09 | $20.31 | $0.78 | 317,586.0 | +0.00% |
| 2024-09-17 | $20.68 | $19.38 | $1.30 | 243,500.0 | +7.04% |
| 2024-09-16 | $19.50 | $18.89 | $0.6099 | 249,319.0 | +1.85% |
| 2024-09-13 | $19.16 | $18.69 | $0.47 | 180,180.0 | +2.49% |
| 2024-09-12 | $18.72 | $18.12 | $0.60 | 116,385.0 | +2.27% |
| 2024-09-11 | $18.24 | $17.89 | $0.35 | 150,868.0 | +1.00% |
| 2024-09-10 | $18.44 | $17.70 | $0.739 | 161,423.0 | -3.24% |
| 2024-09-09 | $18.60 | $17.93 | $0.67 | 350,145.0 | +3.35% |
| 2024-09-06 | $18.52 | $17.86 | $0.665 | 213,269.0 | -2.08% |
| 2024-09-05 | $18.52 | $18.28 | $0.24 | 166,145.0 | +0.44% |
| 2024-09-04 | $18.58 | $18.06 | $0.52 | 226,813.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $22.39 | $17.70 | $4.69 | 4,964,510.0 | +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% |
0.82%
0.49%
자본화:
|
볼륨(24시간):