Stockscreener 앱 받기
51.27
3.27%
-1.735
시간 외 거래:
51.27
0.005
+0.01%
Euroseas Ltd 주식 (ESEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $53.49 | $50.89 | $2.60 | 36,425.0 | -3.27% |
| 2025-08-06 | $53.15 | $52.24 | $0.91 | 48,249.0 | +1.07% |
| 2025-08-05 | $52.99 | $49.59 | $3.40 | 30,180.0 | +2.09% |
| 2025-08-04 | $52.17 | $51.05 | $1.12 | 23,427.0 | -0.15% |
| 2025-08-01 | $52.46 | $48.89 | $3.57 | 45,698.0 | -0.60% |
| 2025-07-31 | $52.30 | $51.10 | $1.20 | 28,528.0 | +0.66% |
| 2025-07-30 | $52.91 | $50.96 | $1.95 | 33,592.0 | -2.52% |
| 2025-07-29 | $53.05 | $50.86 | $2.19 | 61,501.0 | +1.97% |
| 2025-07-28 | $51.72 | $50.61 | $1.11 | 22,366.0 | -0.09% |
| 2025-07-25 | $52.00 | $51.36 | $0.6448 | 30,089.0 | -0.24% |
| 2025-07-24 | $51.89 | $49.85 | $2.04 | 22,543.0 | +1.77% |
| 2025-07-23 | $51.17 | $50.52 | $0.65 | 13,071.0 | +0.87% |
| 2025-07-22 | $50.90 | $49.80 | $1.10 | 30,530.0 | +2.00% |
| 2025-07-21 | $50.25 | $49.00 | $1.25 | 36,137.0 | +0.28% |
| 2025-07-18 | $49.79 | $48.76 | $1.03 | 30,410.0 | -0.26% |
| 2025-07-17 | $50.11 | $48.60 | $1.51 | 36,290.0 | +1.81% |
| 2025-07-16 | $49.12 | $48.00 | $1.12 | 32,158.0 | +1.27% |
| 2025-07-15 | $49.48 | $48.02 | $1.45 | 42,576.0 | -0.97% |
| 2025-07-14 | $49.24 | $47.51 | $1.73 | 40,800.0 | -1.18% |
| 2025-07-11 | $49.52 | $47.31 | $2.21 | 47,267.0 | +3.83% |
| 2025-07-10 | $48.50 | $47.00 | $1.50 | 37,524.0 | +0.87% |
| 2025-07-09 | $49.36 | $46.59 | $2.77 | 64,800.0 | -6.24% |
Euroseas Ltd 주식 (ESEA) 연도별 가격 이력
이 심층 분석에서는 Euroseas Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euroseas Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euroseas Ltd 주식 (ESEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.49 | $48.89 | $4.60 | 220,404.0 | -0.94% |
| 2025-07 | $53.05 | $44.79 | $8.26 | 903,003.0 | +15.72% |
| 2025-06 | $50.82 | $38.00 | $12.82 | 818,133.0 | +16.67% |
| 2025-05 | $39.40 | $30.72 | $8.68 | 483,834.0 | +23.13% |
| 2025-04 | $31.99 | $26.30 | $5.69 | 588,261.0 | +1.57% |
| 2025-03 | $35.85 | $28.36 | $7.49 | 760,686.0 | -13.42% |
| 2025-02 | $35.86 | $30.21 | $5.65 | 587,790.0 | +14.16% |
| 2025-01 | $37.83 | $30.65 | $7.18 | 824,865.0 | -14.34% |
Euroseas Ltd 주식 (ESEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.73 | $32.93 | $7.80 | 979,211.0 | -10.39% |
| 2024-11 | $43.45 | $37.37 | $6.08 | 794,164.0 | -7.99% |
| 2024-10 | $50.92 | $40.05 | $10.87 | 1,190,026.0 | -15.23% |
| 2024-09 | $49.80 | $40.93 | $8.87 | 766,903.0 | +7.98% |
| 2024-08 | $48.50 | $34.36 | $14.14 | 1,080,237.0 | +22.34% |
| 2024-07 | $42.46 | $35.33 | $7.13 | 651,260.0 | +5.93% |
| 2024-06 | $41.54 | $34.57 | $6.97 | 477,285.0 | -8.32% |
| 2024-05 | $40.49 | $33.40 | $7.09 | 720,350.0 | +12.73% |
| 2024-04 | $38.38 | $32.69 | $5.69 | 506,052.0 | -5.77% |
| 2024-03 | $40.40 | $33.14 | $7.26 | 736,018.0 | -7.84% |
| 2024-02 | $42.29 | $31.14 | $11.15 | 1,219,578.0 | -2.11% |
| 2024-01 | $40.48 | $31.62 | $8.86 | 1,277,098.0 | +27.58% |
Euroseas Ltd 주식 (ESEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.69 | $26.20 | $8.49 | 1,098,835.0 | +5.77% |
| 2023-11 | $30.00 | $22.50 | $7.50 | 597,555.0 | +15.94% |
| 2023-10 | $28.34 | $25.40 | $2.94 | 472,760.0 | -4.73% |
| 2023-09 | $28.55 | $24.12 | $4.43 | 693,949.0 | -3.05% |
| 2023-08 | $28.50 | $21.01 | $7.49 | 888,169.0 | +24.94% |
| 2023-07 | $22.70 | $19.71 | $2.99 | 522,841.0 | +1.48% |
| 2023-06 | $23.00 | $19.98 | $3.02 | 493,901.0 | +7.16% |
| 2023-05 | $20.74 | $18.05 | $2.69 | 303,948.0 | +4.38% |
| 2023-04 | $20.39 | $18.00 | $2.39 | 317,116.0 | +4.75% |
| 2023-03 | $20.40 | $16.88 | $3.52 | 928,524.0 | -3.89% |
| 2023-02 | $20.30 | $17.57 | $2.73 | 689,078.0 | -2.48% |
| 2023-01 | $20.49 | $17.63 | $2.86 | 553,599.0 | +7.05% |
1.05%
0.89%
자본화:
|
볼륨(24시간):