Stockscreener 앱 받기
18.58
3.28%
0.5894
시간 외 거래:
18.58
Ellomay Capital Ltd 주식 (ELLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $19.27 | $18.21 | $1.05 | 1,467.0 | +3.28% |
| 2025-08-28 | $17.99 | $17.99 | $0.00 | 452.0 | +2.80% |
| 2025-08-27 | $17.61 | $17.45 | $0.16 | 1,200.0 | +0.57% |
| 2025-08-26 | $17.40 | $17.30 | $0.10 | 1,338.0 | -0.29% |
| 2025-08-25 | $17.55 | $17.35 | $0.20 | 3,946.0 | +0.87% |
| 2025-08-22 | $17.30 | $16.90 | $0.40 | 2,455.0 | +2.06% |
| 2025-08-21 | $17.27 | $16.72 | $0.55 | 3,773.0 | -1.11% |
| 2025-08-20 | $17.39 | $16.93 | $0.46 | 5,519.0 | -2.06% |
| 2025-08-19 | $18.26 | $16.09 | $2.17 | 9,226.0 | -2.51% |
| 2025-08-18 | $17.95 | $17.80 | $0.15 | 1,261.0 | +0.84% |
| 2025-08-15 | $17.82 | $17.60 | $0.22 | 3,802.0 | +0.56% |
| 2025-08-14 | $17.92 | $17.62 | $0.30 | 2,971.0 | +0.57% |
| 2025-08-13 | $18.65 | $17.60 | $1.05 | 10,191.0 | -2.22% |
| 2025-08-12 | $18.00 | $17.90 | $0.10 | 2,299.0 | +1.18% |
| 2025-08-11 | $18.13 | $17.48 | $0.65 | 2,460.0 | -1.50% |
| 2025-08-08 | $20.05 | $18.06 | $1.99 | 11,786.0 | -0.77% |
| 2025-08-07 | $18.24 | $18.00 | $0.24 | 2,635.0 | +0.28% |
| 2025-08-06 | $19.40 | $17.39 | $2.01 | 15,008.0 | +6.33% |
| 2025-08-05 | $17.49 | $17.05 | $0.44 | 1,642.0 | -7.23% |
Ellomay Capital Ltd 주식 (ELLO) 연도별 가격 이력
이 심층 분석에서는 Ellomay Capital Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellomay Capital Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.05 | $16.09 | $3.96 | 90,804.0 | +4.09% |
| 2025-07 | $18.54 | $15.40 | $3.13 | 186,062.0 | +3.66% |
| 2025-06 | $18.76 | $13.18 | $5.58 | 93,133.0 | +18.19% |
| 2025-05 | $18.30 | $13.70 | $4.60 | 87,159.0 | -4.77% |
| 2025-04 | $16.30 | $13.00 | $3.30 | 25,377.0 | +0.66% |
| 2025-03 | $17.84 | $14.60 | $3.24 | 107,452.0 | -5.30% |
| 2025-02 | $16.91 | $14.60 | $2.31 | 35,862.0 | +0.31% |
| 2025-01 | $20.81 | $15.75 | $5.06 | 65,520.0 | -1.54% |
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.00 | $14.70 | $2.30 | 106,318.0 | -3.75% |
| 2024-11 | $18.15 | $13.15 | $5.00 | 78,595.0 | +13.78% |
| 2024-10 | $15.90 | $11.30 | $4.60 | 100,534.0 | +18.23% |
| 2024-09 | $13.34 | $11.55 | $1.79 | 23,646.0 | -8.32% |
| 2024-08 | $13.58 | $11.76 | $1.82 | 87,273.0 | +8.71% |
| 2024-07 | $12.40 | $11.48 | $0.92 | 59,383.0 | +4.06% |
| 2024-06 | $15.26 | $11.08 | $4.18 | 18,996.0 | -21.60% |
| 2024-05 | $18.08 | $13.95 | $4.13 | 141,002.0 | +0.34% |
| 2024-04 | $17.06 | $13.95 | $3.11 | 126,082.0 | -6.30% |
| 2024-03 | $18.40 | $15.06 | $3.34 | 75,290.0 | -10.84% |
| 2024-02 | $20.26 | $14.80 | $5.46 | 147,186.0 | +12.30% |
| 2024-01 | $17.00 | $14.45 | $2.55 | 89,189.0 | +4.95% |
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.19 | $12.10 | $3.09 | 16,632.0 | +13.69% |
| 2023-11 | $14.42 | $10.88 | $3.54 | 59,373.0 | +25.24% |
| 2023-10 | $18.14 | $10.00 | $8.14 | 118,430.0 | -32.35% |
| 2023-09 | $15.81 | $13.51 | $2.30 | 50,456.0 | +6.74% |
| 2023-08 | $18.10 | $14.00 | $4.10 | 37,874.0 | -12.93% |
| 2023-07 | $18.27 | $15.34 | $2.93 | 58,917.0 | -7.22% |
| 2023-06 | $18.76 | $15.64 | $3.12 | 40,549.0 | +7.14% |
| 2023-05 | $16.80 | $14.24 | $2.56 | 5,746.0 | +21.74% |
| 2023-04 | $14.00 | $11.71 | $2.29 | 4,022.0 | +15.00% |
| 2023-03 | $13.38 | $10.01 | $3.37 | 7,393.0 | -4.00% |
| 2023-02 | $17.79 | $12.50 | $5.29 | 11,442.0 | -30.17% |
| 2023-01 | $17.90 | $15.44 | $2.46 | 5,073.0 | +20.05% |
4.52%
3.92%
자본화:
|
볼륨(24시간):