Stockscreener 앱 받기
741.61
5.74%
40.23
시간 외 거래:
741.61
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $746.3 | $721.1 | $25.15 | 196,773.0 | +5.74% |
| 2026-10-14 | $712.2 | $691.2 | $20.93 | 163,745.0 | +5.05% |
| 2026-10-13 | $670.1 | $659.1 | $11.06 | 254,821.0 | +2.12% |
| 2026-10-12 | $662.0 | $650.7 | $11.32 | 53,216.0 | -0.29% |
| 2026-10-09 | $661.9 | $654.4 | $7.49 | 64,395.0 | -1.41% |
| 2026-10-08 | $671.3 | $662.4 | $8.90 | 60,231.0 | -0.60% |
| 2026-10-07 | $687.3 | $667.8 | $19.46 | 81,084.0 | -3.18% |
| 2026-10-06 | $704.7 | $680.7 | $23.98 | 96,535.0 | -2.58% |
| 2026-10-05 | $727.3 | $705.6 | $21.75 | 112,314.0 | +1.89% |
| 2026-10-02 | $703.4 | $695.7 | $7.67 | 39,525.0 | +0.08% |
| 2026-10-01 | $697.4 | $680.3 | $17.06 | 55,489.0 | +2.00% |
| 2026-09-30 | $692.0 | $680.0 | $11.97 | 102,306.0 | -3.04% |
| 2026-09-29 | $704.3 | $692.2 | $12.10 | 171,708.0 | -0.13% |
| 2026-09-28 | $719.0 | $701.7 | $17.30 | 74,627.0 | -4.18% |
| 2026-09-25 | $745.3 | $730.5 | $14.75 | 70,842.0 | -0.64% |
| 2026-09-24 | $748.8 | $738.2 | $10.50 | 83,174.0 | -0.37% |
| 2026-09-23 | $752.5 | $739.3 | $13.14 | 69,488.0 | -0.30% |
| 2026-09-22 | $760.4 | $734.4 | $25.93 | 89,164.0 | -0.79% |
| 2026-09-21 | $753.9 | $745.3 | $8.68 | 45,677.0 | +0.99% |
| 2026-09-18 | $748.5 | $737.1 | $11.39 | 79,865.0 | -0.70% |
| 2026-09-17 | $753.7 | $744.2 | $9.49 | 63,124.0 | +1.41% |
| 2026-09-16 | $742.2 | $730.6 | $11.54 | 51,536.0 | +0.88% |
| 2026-09-15 | $736.8 | $722.9 | $13.84 | 54,928.0 | +0.94% |
Elbit Systems Ltd 주식 (ESLT) 연도별 가격 이력
이 심층 분석에서는 Elbit Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elbit Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $746.3 | $650.7 | $95.58 | 1,178,128.0 | +8.74% |
| 2026-09 | $760.4 | $680.0 | $80.32 | 1,605,702.0 | -2.64% |
| 2026-08 | $876.9 | $699.6 | $177.2 | 1,747,028.0 | -13.37% |
| 2026-07 | $831.1 | $723.6 | $107.5 | 1,697,389.0 | +6.58% |
| 2026-06 | $916.5 | $710.0 | $206.5 | 2,119,134.0 | -13.87% |
| 2026-05 | $902.2 | $745.4 | $156.8 | 2,705,932.0 | +4.95% |
| 2026-04 | $940.2 | $800.6 | $139.6 | 2,297,159.0 | -1.15% |
| 2026-03 | $1,016.1 | $801.5 | $214.6 | 5,258,760.0 | +10.41% |
| 2026-02 | $776.0 | $647.2 | $128.7 | 2,767,477.0 | +9.46% |
| 2026-01 | $740.7 | $581.0 | $159.7 | 2,677,419.0 | +21.61% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $586.3 | $453.0 | $133.3 | 2,184,920.0 | +23.25% |
| 2025-11 | $523.0 | $456.6 | $66.43 | 1,818,512.0 | -1.46% |
| 2025-10 | $530.0 | $471.0 | $58.96 | 2,427,153.0 | -6.48% |
| 2025-09 | $511.1 | $465.1 | $46.06 | 2,320,654.0 | +6.16% |
| 2025-08 | $499.0 | $432.9 | $66.15 | 3,080,321.0 | +2.89% |
| 2025-07 | $467.4 | $422.8 | $44.61 | 2,270,209.0 | +3.83% |
| 2025-06 | $476.0 | $407.8 | $68.28 | 3,524,949.0 | +9.74% |
| 2025-05 | $426.4 | $369.6 | $56.80 | 3,223,227.0 | +3.05% |
| 2025-04 | $412.3 | $354.7 | $57.63 | 1,649,525.0 | +3.60% |
| 2025-03 | $420.0 | $328.3 | $91.68 | 2,163,686.0 | +23.37% |
| 2025-02 | $313.9 | $295.0 | $18.90 | 540,870.0 | +1.78% |
| 2025-01 | $309.0 | $258.7 | $50.25 | 814,917.0 | +18.40% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $266.4 | $243.5 | $22.84 | 939,171.0 | +5.91% |
| 2024-11 | $255.0 | $228.2 | $26.86 | 606,515.0 | +7.05% |
| 2024-10 | $231.3 | $197.9 | $33.31 | 576,396.0 | +13.99% |
| 2024-09 | $203.9 | $188.5 | $15.37 | 536,577.0 | -2.08% |
| 2024-08 | $206.0 | $177.8 | $28.15 | 472,299.0 | +13.55% |
| 2024-07 | $189.9 | $176.8 | $13.08 | 475,839.0 | +1.90% |
| 2024-06 | $195.3 | $175.3 | $19.97 | 791,204.0 | -8.41% |
| 2024-05 | $204.0 | $189.8 | $14.15 | 435,127.0 | -4.96% |
| 2024-04 | $210.6 | $195.2 | $15.39 | 314,607.0 | -3.48% |
| 2024-03 | $225.6 | $198.3 | $27.38 | 665,764.0 | -5.87% |
| 2024-02 | $224.2 | $201.5 | $22.68 | 324,232.0 | +8.00% |
| 2024-01 | $215.9 | $202.3 | $13.57 | 364,522.0 | -3.02% |
6.64%
2.15%
자본화:
|
볼륨(24시간):