Stockscreener 앱 받기
18.20
7.22%
1.225
시장 영업 전:
18.72
0.525
+2.89%
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $18.66 | $16.93 | $1.73 | 4,176,335.0 | +7.22% |
| 2025-02-05 | $17.10 | $16.42 | $0.68 | 865,666.0 | +0.12% |
| 2025-02-04 | $17.32 | $16.64 | $0.685 | 1,279,086.0 | +1.56% |
| 2025-02-03 | $16.80 | $16.20 | $0.5983 | 1,210,494.0 | -1.77% |
| 2025-01-31 | $17.49 | $16.67 | $0.82 | 1,742,930.0 | -1.34% |
| 2025-01-30 | $17.44 | $16.75 | $0.69 | 1,783,173.0 | +2.93% |
| 2025-01-29 | $17.32 | $16.60 | $0.72 | 1,211,376.0 | -1.59% |
| 2025-01-28 | $17.07 | $15.95 | $1.12 | 1,090,965.0 | +3.34% |
| 2025-01-27 | $16.65 | $16.06 | $0.59 | 1,525,989.0 | -0.84% |
| 2025-01-24 | $17.17 | $16.12 | $1.05 | 3,354,119.0 | +3.78% |
| 2025-01-23 | $16.02 | $15.45 | $0.57 | 869,203.0 | +1.49% |
| 2025-01-22 | $15.94 | $15.43 | $0.51 | 1,052,285.0 | +0.57% |
| 2025-01-21 | $16.13 | $15.56 | $0.57 | 1,509,883.0 | +0.71% |
| 2025-01-17 | $15.65 | $14.97 | $0.68 | 1,351,461.0 | +2.78% |
| 2025-01-16 | $15.23 | $14.92 | $0.31 | 771,646.0 | +1.07% |
| 2025-01-15 | $15.20 | $14.87 | $0.33 | 1,059,034.0 | +0.13% |
| 2025-01-14 | $15.45 | $14.48 | $0.9712 | 2,109,689.0 | +6.03% |
| 2025-01-13 | $14.27 | $13.88 | $0.3935 | 1,168,121.0 | -2.62% |
| 2025-01-10 | $14.74 | $14.13 | $0.61 | 1,576,002.0 | -1.50% |
| 2025-01-08 | $15.14 | $14.42 | $0.72 | 1,535,970.0 | -3.16% |
Ehang Holdings Ltd Adr 주식 (EH) 연도별 가격 이력
이 심층 분석에서는 Ehang Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ehang Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $18.66 | $16.20 | $2.46 | 11,707,916.0 | +7.09% |
| 2025-01 | $17.49 | $13.88 | $3.61 | 31,364,134.0 | +7.91% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.45 | $13.71 | $3.74 | 28,830,677.0 | +0.87% |
| 2024-11 | $19.44 | $12.02 | $7.43 | 43,199,157.0 | -8.87% |
| 2024-10 | $22.98 | $13.54 | $9.44 | 63,764,843.0 | +20.44% |
| 2024-09 | $15.13 | $10.90 | $4.23 | 19,624,271.0 | -2.88% |
| 2024-08 | $15.83 | $10.40 | $5.43 | 22,026,407.0 | +14.11% |
| 2024-07 | $15.92 | $11.82 | $4.10 | 19,109,638.0 | -6.04% |
| 2024-06 | $17.38 | $13.26 | $4.12 | 13,628,529.0 | -19.98% |
| 2024-05 | $20.40 | $15.21 | $5.19 | 32,325,518.0 | -4.77% |
| 2024-04 | $21.98 | $15.62 | $6.36 | 34,812,891.0 | -13.37% |
| 2024-03 | $21.20 | $10.54 | $10.66 | 42,092,427.0 | +90.64% |
| 2024-02 | $11.64 | $9.51 | $2.13 | 12,481,098.0 | +6.20% |
| 2024-01 | $16.72 | $9.95 | $6.77 | 13,358,803.0 | -39.52% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $15.71 | $2.78 | 13,720,935.0 | -4.60% |
| 2023-11 | $19.78 | $12.30 | $7.48 | 25,915,066.0 | +26.96% |
| 2023-10 | $25.78 | $13.12 | $12.66 | 26,659,147.0 | -23.03% |
| 2023-09 | $20.29 | $15.71 | $4.58 | 8,727,145.0 | -8.67% |
| 2023-08 | $23.24 | $16.50 | $6.74 | 16,602,710.0 | -12.93% |
| 2023-07 | $22.74 | $14.70 | $8.04 | 30,602,411.0 | +49.37% |
| 2023-06 | $16.50 | $10.09 | $6.41 | 20,507,793.0 | +51.55% |
| 2023-05 | $11.90 | $9.50 | $2.40 | 9,708,075.0 | -9.90% |
| 2023-04 | $12.18 | $9.18 | $3.00 | 12,165,392.0 | +1.65% |
| 2023-03 | $12.49 | $8.63 | $3.86 | 15,130,486.0 | -4.79% |
| 2023-02 | $16.06 | $10.04 | $6.02 | 24,131,410.0 | -18.81% |
| 2023-01 | $17.84 | $8.52 | $9.32 | 50,443,724.0 | +64.80% |
1.11%
0.94%
자본화:
|
볼륨(24시간):