Stockscreener 앱 받기
4.86
3.85%
0.18
시간 외 거래:
4.86
Emerald Holding Inc 주식 (EEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.91 | $4.65 | $0.255 | 87,174.0 | +3.85% |
| 2024-11-20 | $4.83 | $4.67 | $0.16 | 121,506.0 | -1.47% |
| 2024-11-19 | $4.77 | $4.65 | $0.12 | 84,515.0 | +0.00% |
| 2024-11-18 | $4.81 | $4.65 | $0.16 | 88,564.0 | +2.81% |
| 2024-11-15 | $4.77 | $4.60 | $0.17 | 104,884.0 | +0.43% |
| 2024-11-14 | $4.71 | $4.57 | $0.135 | 93,313.0 | -1.50% |
| 2024-11-13 | $4.83 | $4.67 | $0.16 | 151,419.0 | -1.06% |
| 2024-11-12 | $4.74 | $4.59 | $0.15 | 117,460.0 | +1.29% |
| 2024-11-11 | $4.78 | $4.62 | $0.1597 | 117,476.0 | -0.43% |
| 2024-11-08 | $4.77 | $4.60 | $0.17 | 119,411.0 | +1.08% |
| 2024-11-07 | $4.71 | $4.46 | $0.25 | 103,961.0 | +3.35% |
| 2024-11-06 | $4.55 | $4.34 | $0.21 | 137,951.0 | +3.94% |
| 2024-11-05 | $4.36 | $4.23 | $0.13 | 113,059.0 | +1.65% |
| 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% |
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 | $4.91 | $3.93 | $0.975 | 1,859,699.0 | +23.35% |
| 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% |
1.47%
자본화:
|
볼륨(24시간):