Stockscreener 앱 받기
18.43
10.52%
1.755
시간 외 거래:
18.25
-0.185
-1.00%
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $18.50 | $17.40 | $1.10 | 2,282,516.0 | +10.52% |
| 2024-11-04 | $17.60 | $16.66 | $0.94 | 766,676.0 | -2.17% |
| 2024-11-01 | $17.55 | $17.03 | $0.5232 | 941,001.0 | +0.12% |
| 2024-10-31 | $17.62 | $16.68 | $0.936 | 1,077,643.0 | -2.18% |
| 2024-10-30 | $17.98 | $16.71 | $1.27 | 1,279,386.0 | +0.99% |
| 2024-10-29 | $18.32 | $17.20 | $1.12 | 1,668,466.0 | -7.06% |
| 2024-10-28 | $18.95 | $17.55 | $1.40 | 2,152,384.0 | +7.79% |
| 2024-10-25 | $17.90 | $16.60 | $1.30 | 1,673,999.0 | +5.32% |
| 2024-10-24 | $17.15 | $16.30 | $0.8515 | 1,000,440.0 | -2.45% |
| 2024-10-23 | $17.80 | $16.51 | $1.29 | 1,635,166.0 | +0.60% |
| 2024-10-22 | $18.61 | $16.62 | $1.99 | 2,690,265.0 | -6.36% |
| 2024-10-21 | $19.38 | $17.06 | $2.32 | 5,899,386.0 | +7.76% |
| 2024-10-18 | $17.09 | $15.83 | $1.26 | 1,942,537.0 | +6.18% |
| 2024-10-17 | $15.68 | $15.14 | $0.54 | 1,030,627.0 | -2.51% |
| 2024-10-16 | $16.32 | $15.69 | $0.63 | 907,697.0 | +1.08% |
| 2024-10-15 | $16.66 | $15.57 | $1.09 | 1,951,468.0 | -7.07% |
| 2024-10-14 | $18.25 | $16.75 | $1.50 | 1,928,350.0 | -3.66% |
| 2024-10-11 | $17.77 | $16.39 | $1.38 | 1,159,529.0 | +2.71% |
| 2024-10-10 | $17.72 | $16.51 | $1.21 | 1,970,014.0 | -3.13% |
| 2024-10-09 | $18.51 | $16.50 | $2.01 | 2,408,806.0 | -0.08% |
| 2024-10-08 | $18.49 | $16.90 | $1.59 | 6,040,551.0 | -16.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.50 | $16.66 | $1.84 | 6,272,709.0 | +8.25% |
| 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% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.52 | $4.16 | $7.36 | 72,032,579.0 | +82.94% |
| 2022-11 | $5.23 | $3.60 | $1.63 | 10,654,880.0 | +25.07% |
| 2022-10 | $4.65 | $3.32 | $1.33 | 7,307,450.0 | -10.93% |
| 2022-09 | $6.95 | $4.05 | $2.90 | 5,932,997.0 | -35.73% |
| 2022-08 | $8.00 | $6.45 | $1.55 | 7,088,827.0 | -5.48% |
| 2022-07 | $9.48 | $6.56 | $2.92 | 7,615,938.0 | -25.08% |
| 2022-06 | $11.62 | $8.57 | $3.05 | 8,578,248.0 | +3.70% |
| 2022-05 | $9.24 | $6.64 | $2.60 | 9,586,697.0 | +6.06% |
| 2022-04 | $13.84 | $8.30 | $5.54 | 8,539,367.0 | -29.86% |
| 2022-03 | $14.93 | $7.71 | $7.22 | 18,692,464.0 | -19.31% |
| 2022-02 | $18.00 | $12.68 | $5.32 | 9,175,235.0 | -5.95% |
| 2022-01 | $18.77 | $13.67 | $5.10 | 18,496,106.0 | +5.90% |
1.79%
자본화:
|
볼륨(24시간):