Stockscreener 앱 받기
0.6917
2.58%
-0.0183
시간 외 거래:
.71
0.0183
+2.65%
Ehealth Inc 주식 (EHTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $0.7198 | $0.6873 | $0.0325 | 275,416.0 | -2.58% |
| 2026-09-30 | $0.7334 | $0.6862 | $0.0472 | 466,229.0 | -1.24% |
| 2026-09-29 | $0.7488 | $0.6848 | $0.064 | 353,895.0 | -0.88% |
| 2026-09-28 | $0.7505 | $0.7121 | $0.0384 | 435,556.0 | -4.01% |
| 2026-09-25 | $0.8589 | $0.7542 | $0.1048 | 811,958.0 | -7.81% |
| 2026-09-24 | $0.8549 | $0.8126 | $0.0423 | 344,612.0 | -2.89% |
| 2026-09-23 | $0.8999 | $0.8339 | $0.066 | 346,436.0 | -4.19% |
| 2026-09-22 | $0.90 | $0.87 | $0.03 | 411,033.0 | -0.97% |
| 2026-09-21 | $0.8999 | $0.8689 | $0.031 | 301,002.0 | +0.06% |
| 2026-09-18 | $0.9098 | $0.831 | $0.0788 | 407,669.0 | +4.26% |
| 2026-09-17 | $0.88 | $0.851 | $0.029 | 148,523.0 | -0.51% |
| 2026-09-16 | $0.9098 | $0.8475 | $0.0623 | 310,223.0 | -3.65% |
| 2026-09-15 | $0.9273 | $0.8701 | $0.0572 | 373,465.0 | -3.62% |
| 2026-09-14 | $0.9423 | $0.92 | $0.0223 | 211,593.0 | -0.98% |
| 2026-09-11 | $0.9584 | $0.91 | $0.0484 | 226,285.0 | +1.13% |
| 2026-09-10 | $0.9495 | $0.9121 | $0.0374 | 235,879.0 | -0.15% |
| 2026-09-09 | $0.9999 | $0.92 | $0.0799 | 237,095.0 | -5.39% |
| 2026-09-08 | $1.03 | $0.9541 | $0.0759 | 354,754.0 | -1.38% |
| 2026-09-04 | $1.02 | $0.933 | $0.087 | 227,359.0 | +4.14% |
| 2026-09-03 | $1.00 | $0.923 | $0.077 | 203,267.0 | -0.07% |
| 2026-09-02 | $1.07 | $0.895 | $0.1801 | 798,695.0 | +0.64% |
Ehealth Inc 주식 (EHTH) 연도별 가격 이력
이 심층 분석에서는 Ehealth Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EHTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ehealth Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ehealth Inc 주식 (EHTH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.7198 | $0.6873 | $0.0325 | 275,416.0 | +0.00% |
| 2026-09 | $1.16 | $0.6848 | $0.4752 | 8,625,068.0 | -38.79% |
| 2026-08 | $1.50 | $1.12 | $0.375 | 5,182,847.0 | -15.04% |
| 2026-07 | $1.80 | $1.28 | $0.52 | 6,068,403.0 | -10.74% |
| 2026-06 | $1.85 | $1.42 | $0.435 | 10,909,477.0 | -3.87% |
| 2026-05 | $2.17 | $1.51 | $0.66 | 6,570,398.0 | -24.76% |
| 2026-04 | $2.15 | $1.23 | $0.925 | 10,973,506.0 | +59.69% |
| 2026-03 | $1.92 | $1.20 | $0.7228 | 20,057,423.0 | -0.77% |
| 2026-02 | $2.94 | $1.24 | $1.70 | 19,362,637.0 | -54.06% |
| 2026-01 | $4.67 | $2.75 | $1.92 | 6,826,362.0 | -38.48% |
Ehealth Inc 주식 (EHTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $3.64 | $1.71 | 8,215,010.0 | +11.27% |
| 2025-11 | $5.27 | $3.29 | $1.97 | 6,145,297.0 | -21.39% |
| 2025-10 | $5.89 | $4.03 | $1.86 | 9,533,023.0 | +20.42% |
| 2025-09 | $4.39 | $3.75 | $0.639 | 5,737,857.0 | +11.37% |
| 2025-08 | $4.91 | $3.18 | $1.73 | 13,532,043.0 | +13.82% |
| 2025-07 | $4.42 | $3.32 | $1.10 | 7,625,668.0 | -21.84% |
| 2025-06 | $4.55 | $3.85 | $0.70 | 8,706,295.0 | +6.10% |
| 2025-05 | $7.09 | $4.05 | $3.04 | 9,428,552.0 | -26.26% |
| 2025-04 | $6.79 | $5.33 | $1.46 | 3,520,380.0 | -16.77% |
| 2025-03 | $9.24 | $6.48 | $2.76 | 4,498,600.0 | -24.18% |
| 2025-02 | $11.36 | $7.79 | $3.57 | 6,154,860.0 | -11.37% |
| 2025-01 | $10.68 | $8.51 | $2.18 | 6,033,513.0 | +5.74% |
Ehealth Inc 주식 (EHTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.98 | $5.28 | $3.70 | 7,120,461.0 | +53.98% |
| 2024-11 | $5.92 | $4.16 | $1.75 | 5,062,920.0 | +12.33% |
| 2024-10 | $5.12 | $4.01 | $1.11 | 2,057,968.0 | +23.28% |
| 2024-09 | $4.29 | $3.58 | $0.7123 | 2,687,871.0 | +0.74% |
| 2024-08 | $5.33 | $3.75 | $1.58 | 5,034,460.0 | -23.73% |
| 2024-07 | $5.59 | $4.19 | $1.40 | 4,755,954.0 | +17.22% |
| 2024-06 | $6.07 | $4.43 | $1.64 | 8,255,537.0 | -23.48% |
| 2024-05 | $6.41 | $4.29 | $2.12 | 5,594,818.0 | +38.32% |
| 2024-04 | $6.04 | $4.28 | $1.77 | 5,338,419.0 | -29.02% |
| 2024-03 | $6.87 | $5.32 | $1.55 | 4,052,212.0 | -8.64% |
| 2024-02 | $7.38 | $6.22 | $1.16 | 4,667,134.0 | -2.94% |
| 2024-01 | $8.66 | $5.12 | $3.54 | 10,640,152.0 | -22.02% |
0.40%
0.23%
자본화:
|
볼륨(24시간):