Stockscreener 앱 받기
3.35
1.82%
0.06
Eve Holding Inc 주식 (EVEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.36 | $3.24 | $0.116 | 227,154.0 | +1.82% |
| 2024-11-21 | $3.46 | $3.04 | $0.42 | 443,705.0 | +7.87% |
| 2024-11-20 | $3.10 | $2.94 | $0.165 | 97,966.0 | +0.33% |
| 2024-11-19 | $3.10 | $2.91 | $0.1895 | 101,819.0 | +3.75% |
| 2024-11-18 | $3.06 | $2.91 | $0.15 | 86,365.0 | -2.33% |
| 2024-11-15 | $3.19 | $2.98 | $0.21 | 103,276.0 | -5.06% |
| 2024-11-14 | $3.27 | $3.02 | $0.25 | 417,201.0 | +2.27% |
| 2024-11-13 | $3.17 | $3.05 | $0.1189 | 247,359.0 | -1.59% |
| 2024-11-12 | $3.19 | $3.04 | $0.145 | 298,231.0 | +2.28% |
| 2024-11-11 | $3.10 | $3.00 | $0.10 | 203,074.0 | +3.02% |
| 2024-11-08 | $3.01 | $2.86 | $0.15 | 168,644.0 | +2.05% |
| 2024-11-07 | $2.99 | $2.85 | $0.1369 | 161,886.0 | +1.04% |
| 2024-11-06 | $3.03 | $2.81 | $0.22 | 293,649.0 | +7.84% |
| 2024-11-05 | $2.84 | $2.61 | $0.23 | 170,797.0 | -1.83% |
| 2024-11-04 | $3.03 | $2.70 | $0.33 | 159,586.0 | -4.21% |
| 2024-11-01 | $3.12 | $2.79 | $0.3351 | 234,212.0 | -7.47% |
| 2024-10-31 | $3.21 | $3.07 | $0.145 | 332,459.0 | -4.05% |
| 2024-10-30 | $3.38 | $3.21 | $0.1662 | 239,785.0 | -2.73% |
| 2024-10-29 | $3.39 | $3.25 | $0.14 | 271,024.0 | -2.65% |
| 2024-10-28 | $3.44 | $3.30 | $0.135 | 261,600.0 | +0.30% |
| 2024-10-25 | $3.48 | $3.35 | $0.1304 | 319,377.0 | -0.59% |
| 2024-10-24 | $3.46 | $3.32 | $0.14 | 241,641.0 | -0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.46 | $2.61 | $0.85 | 3,642,078.0 | +8.77% |
| 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% |
Eve Holding Inc 주식 (EVEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.66 | $6.90 | $1.76 | 320,442.0 | -13.88% |
| 2022-11 | $11.75 | $7.89 | $3.86 | 569,709.0 | -20.98% |
| 2022-10 | $11.11 | $7.50 | $3.61 | 1,098,997.0 | +14.50% |
| 2022-09 | $13.34 | $6.00 | $7.34 | 3,109,430.0 | +38.32% |
| 2022-08 | $8.46 | $6.20 | $2.26 | 1,278,467.0 | -13.13% |
| 2022-07 | $10.48 | $5.74 | $4.74 | 2,259,538.0 | +24.03% |
| 2022-06 | $10.24 | $5.30 | $4.94 | 3,733,786.0 | -28.82% |
| 2022-05 | $9.94 | $8.61 | $1.33 | 209,550.0 | +0.00% |
0.63%
자본화:
|
볼륨(24시간):