Stockscreener 앱 받기
20.18
1.84%
0.365
시간 외 거래:
20.18
Ellomay Capital Ltd 주식 (ELLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $20.18 | $20.18 | $0.00 | 632.0 | +1.84% |
| 2026-08-20 | $20.51 | $19.32 | $1.19 | 10,646.0 | +1.10% |
| 2026-08-19 | $20.45 | $19.50 | $0.95 | 4,486.0 | -4.16% |
| 2026-08-18 | $20.45 | $19.63 | $0.82 | 2,162.0 | +2.20% |
| 2026-08-17 | $20.49 | $20.01 | $0.48 | 2,145.0 | -1.91% |
| 2026-08-14 | $21.17 | $20.00 | $1.17 | 4,072.0 | +1.04% |
| 2026-08-13 | $20.83 | $20.01 | $0.82 | 2,860.0 | +2.23% |
| 2026-08-12 | $19.75 | $19.75 | $0.00 | 1,673.0 | -1.50% |
| 2026-08-11 | $20.20 | $20.05 | $0.15 | 3,747.0 | +0.25% |
| 2026-08-10 | $20.25 | $19.89 | $0.36 | 1,763.0 | +1.78% |
| 2026-08-07 | $20.30 | $19.65 | $0.65 | 563.0 | -3.20% |
| 2026-08-05 | $20.50 | $19.99 | $0.51 | 4,116.0 | +4.59% |
| 2026-08-04 | $20.10 | $19.41 | $0.69 | 5,465.0 | -6.46% |
| 2026-08-03 | $20.75 | $19.80 | $0.95 | 6,247.0 | +5.87% |
| 2026-07-31 | $20.45 | $19.53 | $0.92 | 3,715.0 | -1.01% |
| 2026-07-30 | $20.53 | $19.80 | $0.73 | 5,770.0 | +2.59% |
| 2026-07-29 | $19.70 | $19.30 | $0.40 | 1,131.0 | -3.45% |
| 2026-07-28 | $20.56 | $19.99 | $0.57 | 4,907.0 | -1.53% |
| 2026-07-27 | $20.73 | $19.20 | $1.53 | 17,151.0 | +4.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $21.17 | $19.32 | $1.85 | 51,209.0 | +2.96% |
| 2026-07 | $20.73 | $17.50 | $3.23 | 127,665.0 | +5.95% |
| 2026-06 | $25.61 | $18.49 | $7.12 | 308,002.0 | -22.95% |
| 2026-05 | $28.00 | $21.24 | $6.76 | 395,086.0 | -6.32% |
| 2026-04 | $27.56 | $23.68 | $3.88 | 117,681.0 | +5.43% |
| 2026-03 | $28.28 | $24.15 | $4.13 | 38,231.0 | +0.91% |
| 2026-02 | $30.34 | $23.41 | $6.93 | 54,040.0 | -8.05% |
| 2026-01 | $29.25 | $24.12 | $5.13 | 90,876.0 | +7.82% |
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.05 | $20.10 | $6.95 | 69,766.0 | +31.72% |
| 2025-11 | $23.00 | $18.00 | $5.00 | 49,515.0 | -2.07% |
| 2025-10 | $23.69 | $17.00 | $6.69 | 67,985.0 | +12.77% |
| 2025-09 | $18.86 | $17.04 | $1.82 | 25,172.0 | -3.07% |
| 2025-08 | $20.05 | $16.09 | $3.96 | 89,337.0 | +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% |
1.68%
자본화:
|
볼륨(24시간):