Stockscreener 앱 받기
4.24
3.92%
0.16
Emerald Holding Inc 주식 (EEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $4.38 | $4.09 | $0.286 | 193,111.0 | +3.92% |
| 2024-11-01 | $4.15 | $3.93 | $0.22 | 138,721.0 | +3.55% |
| 2024-10-31 | $4.09 | $3.92 | $0.17 | 169,322.0 | -4.14% |
| 2024-10-30 | $4.67 | $4.08 | $0.5925 | 162,671.0 | -11.80% |
| 2024-10-29 | $4.72 | $4.60 | $0.12 | 96,975.0 | +0.00% |
| 2024-10-28 | $4.74 | $4.64 | $0.101 | 74,848.0 | +0.87% |
| 2024-10-25 | $4.66 | $4.56 | $0.10 | 103,598.0 | +0.43% |
| 2024-10-24 | $4.63 | $4.50 | $0.13 | 99,044.0 | +1.77% |
| 2024-10-23 | $4.53 | $4.43 | $0.10 | 93,452.0 | +0.89% |
| 2024-10-22 | $4.50 | $4.28 | $0.22 | 104,019.0 | +4.43% |
| 2024-10-21 | $4.40 | $4.18 | $0.22 | 97,359.0 | +0.70% |
| 2024-10-18 | $4.36 | $4.25 | $0.11 | 122,265.0 | -1.39% |
| 2024-10-17 | $4.32 | $4.13 | $0.19 | 83,215.0 | +4.10% |
| 2024-10-16 | $4.24 | $4.14 | $0.0935 | 86,489.0 | -1.66% |
| 2024-10-15 | $4.27 | $4.07 | $0.20 | 136,985.0 | +2.43% |
| 2024-10-14 | $4.22 | $4.01 | $0.21 | 107,624.0 | +1.23% |
| 2024-10-11 | $4.13 | $4.00 | $0.135 | 133,408.0 | -0.25% |
| 2024-10-10 | $4.22 | $4.03 | $0.19 | 128,251.0 | -2.86% |
| 2024-10-09 | $4.39 | $4.16 | $0.235 | 147,393.0 | -3.89% |
| 2024-10-08 | $4.42 | $4.12 | $0.305 | 179,582.0 | +3.07% |
Emerald Holding Inc 주식 (EEX) 연도별 가격 이력
이 심층 분석에서는 Emerald Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerald Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerald Holding Inc 주식 (EEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.38 | $3.93 | $0.446 | 524,943.0 | +7.61% |
| 2024-10 | $5.00 | $3.92 | $1.08 | 2,893,639.0 | -21.04% |
| 2024-09 | $6.65 | $4.08 | $2.57 | 13,041,934.0 | -10.09% |
| 2024-08 | $5.74 | $4.69 | $1.05 | 1,262,614.0 | -2.12% |
| 2024-07 | $6.19 | $5.17 | $1.02 | 2,032,752.0 | -0.35% |
| 2024-06 | $6.74 | $5.23 | $1.51 | 8,437,122.0 | -0.18% |
| 2024-05 | $6.13 | $5.55 | $0.58 | 861,685.0 | -0.87% |
| 2024-04 | $6.82 | $5.49 | $1.33 | 575,604.0 | -15.57% |
| 2024-03 | $7.05 | $5.15 | $1.90 | 1,013,417.0 | +27.05% |
| 2024-02 | $6.90 | $5.21 | $1.69 | 1,176,246.0 | -12.70% |
| 2024-01 | $6.31 | $5.60 | $0.7056 | 1,049,530.0 | +2.68% |
Emerald Holding Inc 주식 (EEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.42 | $4.98 | $1.44 | 1,641,389.0 | +17.95% |
| 2023-11 | $5.61 | $4.76 | $0.85 | 1,153,989.0 | +1.81% |
| 2023-10 | $5.94 | $4.39 | $1.55 | 1,856,955.0 | +10.18% |
| 2023-09 | $4.67 | $3.65 | $1.02 | 2,243,364.0 | +7.11% |
| 2023-08 | $5.00 | $3.87 | $1.13 | 1,997,230.0 | -14.75% |
| 2023-07 | $5.00 | $3.86 | $1.14 | 2,154,514.0 | +20.73% |
| 2023-06 | $4.55 | $3.49 | $1.06 | 3,455,694.0 | +16.15% |
| 2023-05 | $3.94 | $3.27 | $0.67 | 1,047,802.0 | -4.85% |
| 2023-04 | $4.13 | $3.44 | $0.6924 | 1,231,555.0 | -0.27% |
| 2023-03 | $4.00 | $3.26 | $0.74 | 6,031,562.0 | -2.36% |
| 2023-02 | $4.15 | $3.69 | $0.46 | 510,841.0 | -4.51% |
| 2023-01 | $4.04 | $3.40 | $0.635 | 371,561.0 | +12.71% |
Emerald Holding Inc 주식 (EEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.05 | $3.38 | $0.67 | 710,474.0 | -7.81% |
| 2022-11 | $4.43 | $3.32 | $1.11 | 898,712.0 | +14.97% |
| 2022-10 | $3.45 | $3.01 | $0.438 | 710,579.0 | -1.18% |
| 2022-09 | $4.03 | $3.11 | $0.92 | 1,512,653.0 | -11.75% |
| 2022-08 | $4.55 | $3.12 | $1.43 | 3,794,864.0 | +21.59% |
| 2022-07 | $4.17 | $3.15 | $1.02 | 1,258,863.0 | -22.60% |
| 2022-06 | $4.13 | $3.15 | $0.98 | 6,702,336.0 | +21.49% |
| 2022-05 | $3.46 | $2.42 | $1.04 | 4,029,392.0 | +24.54% |
| 2022-04 | $3.61 | $2.56 | $1.05 | 2,192,156.0 | -20.88% |
| 2022-03 | $3.91 | $3.34 | $0.57 | 1,979,851.0 | -5.03% |
| 2022-02 | $3.81 | $3.03 | $0.78 | 1,443,346.0 | +9.82% |
| 2022-01 | $4.21 | $2.69 | $1.52 | 1,930,339.0 | -17.88% |
0.62%
1.69%
자본화:
|
볼륨(24시간):