Stockscreener 앱 받기
3.66
5.43%
-0.21
시장 영업 전:
3.70
0.04
+1.09%
Eve Holding Inc 주식 (EVEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $4.07 | $3.65 | $0.418 | 1,028,934.0 | -5.43% |
| 2025-11-19 | $3.98 | $3.81 | $0.165 | 932,421.0 | -0.51% |
| 2025-11-18 | $3.98 | $3.81 | $0.17 | 797,619.0 | -0.77% |
| 2025-11-17 | $4.08 | $3.89 | $0.185 | 1,249,441.0 | -4.39% |
| 2025-11-14 | $4.25 | $3.99 | $0.255 | 1,145,410.0 | -1.44% |
| 2025-11-13 | $4.49 | $4.12 | $0.365 | 1,885,823.0 | -8.17% |
| 2025-11-12 | $4.54 | $4.22 | $0.315 | 1,569,585.0 | +2.72% |
| 2025-11-11 | $4.45 | $4.11 | $0.34 | 1,358,826.0 | +4.75% |
| 2025-11-10 | $4.32 | $4.12 | $0.20 | 949,539.0 | +1.94% |
| 2025-11-07 | $4.17 | $3.79 | $0.38 | 1,144,992.0 | +2.48% |
| 2025-11-06 | $4.22 | $4.02 | $0.20 | 857,598.0 | -3.12% |
| 2025-11-05 | $4.19 | $3.90 | $0.2861 | 1,448,776.0 | +4.52% |
| 2025-11-04 | $4.08 | $3.85 | $0.225 | 1,780,698.0 | -3.63% |
| 2025-11-03 | $4.37 | $4.07 | $0.30 | 1,501,215.0 | -5.28% |
| 2025-10-31 | $4.46 | $4.21 | $0.2499 | 1,069,299.0 | -0.23% |
| 2025-10-30 | $4.55 | $4.34 | $0.205 | 661,800.0 | -4.17% |
| 2025-10-29 | $4.67 | $4.34 | $0.3299 | 1,275,206.0 | +3.87% |
| 2025-10-28 | $4.46 | $4.34 | $0.115 | 838,128.0 | -0.68% |
| 2025-10-27 | $4.58 | $4.36 | $0.225 | 667,853.0 | -0.23% |
| 2025-10-24 | $4.51 | $4.35 | $0.16 | 558,450.0 | +2.07% |
| 2025-10-23 | $4.50 | $4.33 | $0.17 | 595,673.0 | -1.14% |
| 2025-10-22 | $4.50 | $4.21 | $0.29 | 1,254,093.0 | -2.44% |
Eve Holding Inc 주식 (EVEX) 연도별 가격 이력
이 심층 분석에서는 Eve Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eve Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eve Holding Inc 주식 (EVEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.54 | $3.65 | $0.89 | 18,679,811.0 | -16.06% |
| 2025-10 | $5.13 | $3.76 | $1.37 | 30,342,592.0 | +14.44% |
| 2025-09 | $4.35 | $3.60 | $0.745 | 29,787,118.0 | -3.05% |
| 2025-08 | $6.89 | $3.80 | $3.09 | 24,424,628.0 | -39.54% |
| 2025-07 | $7.70 | $6.22 | $1.48 | 10,608,006.0 | -5.25% |
| 2025-06 | $7.47 | $4.98 | $2.49 | 7,551,023.0 | +27.04% |
| 2025-05 | $5.60 | $3.36 | $2.24 | 4,394,843.0 | +51.69% |
| 2025-04 | $3.90 | $2.83 | $1.07 | 3,720,518.0 | +7.23% |
| 2025-03 | $4.20 | $2.99 | $1.21 | 5,195,190.0 | -19.22% |
| 2025-02 | $5.04 | $3.85 | $1.19 | 4,639,140.0 | -19.88% |
| 2025-01 | $6.09 | $4.05 | $2.04 | 5,628,438.0 | -5.70% |
Eve Holding Inc 주식 (EVEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.69 | $3.91 | $1.78 | 9,213,592.0 | +32.70% |
| 2024-11 | $4.32 | $2.61 | $1.71 | 6,332,008.0 | +36.04% |
| 2024-10 | $3.60 | $2.96 | $0.64 | 6,574,826.0 | -4.94% |
| 2024-09 | $3.32 | $2.60 | $0.7155 | 9,049,197.0 | +15.30% |
| 2024-08 | $3.45 | $2.33 | $1.12 | 2,902,414.0 | -18.31% |
| 2024-07 | $4.15 | $3.15 | $1.00 | 2,850,866.0 | -15.06% |
| 2024-06 | $4.97 | $3.81 | $1.16 | 1,130,213.0 | -17.85% |
| 2024-05 | $5.99 | $4.72 | $1.27 | 1,303,676.0 | -8.53% |
| 2024-04 | $5.89 | $4.83 | $1.06 | 1,165,821.0 | -0.19% |
| 2024-03 | $5.60 | $4.81 | $0.79 | 976,434.0 | -2.70% |
| 2024-02 | $6.89 | $5.52 | $1.38 | 780,933.0 | -10.48% |
| 2024-01 | $7.49 | $6.15 | $1.34 | 879,593.0 | -15.30% |
Eve Holding Inc 주식 (EVEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.57 | $6.70 | $0.87 | 1,481,022.0 | +3.68% |
| 2023-11 | $8.00 | $6.65 | $1.35 | 1,118,926.0 | -5.87% |
| 2023-10 | $8.63 | $7.26 | $1.37 | 931,916.0 | -9.53% |
| 2023-09 | $9.18 | $7.24 | $1.94 | 3,392,782.0 | +12.33% |
| 2023-08 | $9.28 | $7.24 | $2.04 | 1,022,590.0 | -19.34% |
| 2023-07 | $10.74 | $8.86 | $1.88 | 909,934.0 | -12.69% |
| 2023-06 | $11.05 | $7.59 | $3.46 | 4,006,331.0 | +31.16% |
| 2023-05 | $9.52 | $7.19 | $2.33 | 869,885.0 | +2.44% |
| 2023-04 | $7.83 | $6.99 | $0.845 | 348,503.0 | +7.73% |
| 2023-03 | $7.31 | $5.10 | $2.21 | 910,183.0 | +32.60% |
| 2023-02 | $7.20 | $5.35 | $1.85 | 768,363.0 | -21.55% |
| 2023-01 | $8.22 | $6.11 | $2.11 | 691,299.0 | -3.33% |
2.16%
0.42%
자본화:
|
볼륨(24시간):