Stockscreener 앱 받기
4.45
0.89%
-0.04
시간 외 거래:
4.45
Emerald Holding Inc 주식 (EEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $4.54 | $4.42 | $0.125 | 29,797.0 | -0.89% |
| 2025-10-29 | $4.71 | $4.45 | $0.265 | 43,190.0 | -3.65% |
| 2025-10-28 | $4.76 | $4.64 | $0.1154 | 40,360.0 | -1.89% |
| 2025-10-27 | $4.92 | $4.72 | $0.20 | 38,509.0 | +1.06% |
| 2025-10-24 | $4.75 | $4.63 | $0.125 | 49,338.0 | +2.17% |
| 2025-10-23 | $4.82 | $4.57 | $0.25 | 49,044.0 | -3.97% |
| 2025-10-22 | $4.93 | $4.71 | $0.22 | 61,743.0 | -1.03% |
| 2025-10-21 | $4.93 | $4.78 | $0.149 | 49,384.0 | +0.41% |
| 2025-10-20 | $5.00 | $4.76 | $0.24 | 86,824.0 | -0.41% |
| 2025-10-17 | $4.88 | $4.75 | $0.1264 | 46,824.0 | +1.26% |
| 2025-10-16 | $4.90 | $4.71 | $0.19 | 83,814.0 | -1.65% |
| 2025-10-15 | $4.90 | $4.83 | $0.07 | 54,570.0 | -0.61% |
| 2025-10-14 | $4.91 | $4.84 | $0.065 | 51,639.0 | -0.20% |
| 2025-10-13 | $4.93 | $4.80 | $0.125 | 43,687.0 | +2.51% |
| 2025-10-10 | $4.96 | $4.74 | $0.22 | 50,280.0 | -2.25% |
| 2025-10-09 | $4.96 | $4.81 | $0.145 | 37,905.0 | +0.20% |
| 2025-10-08 | $4.93 | $4.84 | $0.09 | 25,796.0 | +0.41% |
| 2025-10-07 | $5.00 | $4.84 | $0.16 | 43,381.0 | -0.61% |
| 2025-10-06 | $4.99 | $4.86 | $0.13 | 32,456.0 | -0.61% |
| 2025-10-03 | $5.04 | $4.90 | $0.14 | 18,815.0 | -0.40% |
| 2025-10-02 | $4.96 | $4.90 | $0.06 | 25,316.0 | +0.41% |
| 2025-10-01 | $5.13 | $4.84 | $0.285 | 47,440.0 | -3.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.13 | $4.42 | $0.715 | 1,039,909.0 | -12.57% |
| 2025-09 | $5.45 | $4.80 | $0.65 | 1,140,799.0 | -1.17% |
| 2025-08 | $5.35 | $4.60 | $0.75 | 867,105.0 | +3.62% |
| 2025-07 | $5.38 | $4.77 | $0.61 | 1,215,219.0 | +2.47% |
| 2025-06 | $5.00 | $4.52 | $0.48 | 2,196,398.0 | +5.90% |
| 2025-05 | $4.87 | $4.25 | $0.62 | 2,359,117.0 | +16.54% |
| 2025-04 | $4.08 | $3.21 | $0.865 | 2,405,032.0 | +0.00% |
| 2025-03 | $4.49 | $3.55 | $0.9431 | 3,193,456.0 | -4.38% |
| 2025-02 | $4.60 | $4.08 | $0.52 | 3,000,946.0 | -8.67% |
| 2025-01 | $4.90 | $4.45 | $0.45 | 2,620,594.0 | -6.64% |
Emerald Holding Inc 주식 (EEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.11 | $4.60 | $0.51 | 3,152,027.0 | -3.82% |
| 2024-11 | $5.17 | $3.93 | $1.24 | 2,783,833.0 | +26.14% |
| 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% |
1.68%
0.47%
자본화:
|
볼륨(24시간):