Stockscreener 앱 받기
0.9894
4.14%
0.0393
시간 외 거래:
1.01
0.0206
+2.08%
Ehealth Inc 주식 (EHTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-01 | $1.16 | $0.94 | $0.22 | 1,144,124.0 | -16.39% |
| 2026-08-31 | $1.20 | $1.12 | $0.08 | 300,081.0 | -5.83% |
| 2026-08-28 | $1.20 | $1.14 | $0.06 | 213,367.0 | +5.26% |
| 2026-08-27 | $1.23 | $1.14 | $0.091 | 345,594.0 | -4.20% |
| 2026-08-26 | $1.22 | $1.19 | $0.03 | 156,288.0 | -0.83% |
| 2026-08-25 | $1.24 | $1.20 | $0.0401 | 255,262.0 | -2.44% |
| 2026-08-24 | $1.26 | $1.23 | $0.035 | 174,726.0 | +0.00% |
| 2026-08-21 | $1.27 | $1.22 | $0.051 | 181,628.0 | +0.82% |
| 2026-08-20 | $1.26 | $1.22 | $0.04 | 98,621.0 | -1.61% |
| 2026-08-19 | $1.27 | $1.21 | $0.065 | 261,863.0 | +0.81% |
| 2026-08-18 | $1.24 | $1.21 | $0.03 | 145,646.0 | +2.50% |
| 2026-08-17 | $1.25 | $1.19 | $0.06 | 265,602.0 | -1.64% |
| 2026-08-14 | $1.26 | $1.21 | $0.055 | 208,934.0 | +0.83% |
| 2026-08-13 | $1.28 | $1.21 | $0.069 | 329,624.0 | -2.42% |
| 2026-08-12 | $1.26 | $1.20 | $0.06 | 241,068.0 | +1.64% |
| 2026-08-11 | $1.28 | $1.21 | $0.07 | 302,695.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.16 | $0.895 | $0.2651 | 2,600,804.0 | -12.44% |
| 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% |
0.66%
0.91%
자본화:
|
볼륨(24시간):