Stockscreener 앱 받기
31.61
2.07%
0.64
시간 외 거래:
30.25
-1.36
-4.30%
Excelerate Energy Inc 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $31.67 | $30.65 | $1.02 | 307,494.0 | +2.07% |
| 2025-06-05 | $31.15 | $30.27 | $0.88 | 498,138.0 | +4.38% |
| 2025-06-04 | $30.07 | $29.13 | $0.94 | 285,433.0 | -0.40% |
| 2025-06-03 | $29.98 | $28.60 | $1.38 | 336,788.0 | +3.37% |
| 2025-06-02 | $29.11 | $28.33 | $0.78 | 289,562.0 | +2.45% |
| 2025-05-30 | $28.88 | $28.01 | $0.87 | 270,123.0 | -2.02% |
| 2025-05-29 | $28.92 | $28.22 | $0.6965 | 195,844.0 | -0.42% |
| 2025-05-28 | $29.42 | $28.63 | $0.79 | 200,053.0 | -1.47% |
| 2025-05-27 | $29.53 | $28.92 | $0.609 | 258,507.0 | +1.14% |
| 2025-05-23 | $29.22 | $28.21 | $1.01 | 272,250.0 | +1.58% |
| 2025-05-22 | $29.43 | $28.41 | $1.02 | 280,086.0 | -3.23% |
| 2025-05-21 | $30.11 | $29.09 | $1.02 | 503,473.0 | +0.07% |
| 2025-05-20 | $29.56 | $28.82 | $0.74 | 403,036.0 | +0.93% |
| 2025-05-19 | $29.18 | $28.49 | $0.6925 | 337,342.0 | +0.97% |
| 2025-05-16 | $29.41 | $28.39 | $1.02 | 429,568.0 | -1.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $31.67 | $28.33 | $3.34 | 2,024,909.0 | +12.37% |
| 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% |
1.81%
0.33%
자본화:
|
볼륨(24시간):