Stockscreener 앱 받기
3.76
1.57%
-0.06
Evotec Se Adr 주식 (EVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $3.78 | $3.68 | $0.0998 | 43,194.0 | -1.57% |
| 2025-08-14 | $3.86 | $3.76 | $0.0999 | 55,904.0 | +0.26% |
| 2025-08-13 | $3.86 | $3.74 | $0.12 | 67,165.0 | +0.00% |
| 2025-08-12 | $3.85 | $3.78 | $0.068 | 43,929.0 | +0.00% |
| 2025-08-11 | $3.81 | $3.77 | $0.04 | 54,653.0 | -3.05% |
| 2025-08-08 | $3.98 | $3.91 | $0.07 | 57,832.0 | +1.81% |
| 2025-08-07 | $3.88 | $3.78 | $0.1048 | 50,781.0 | +2.93% |
| 2025-08-06 | $3.82 | $3.75 | $0.07 | 64,013.0 | -3.35% |
| 2025-08-05 | $3.88 | $3.83 | $0.05 | 19,720.0 | +0.00% |
| 2025-08-04 | $3.92 | $3.88 | $0.04 | 58,320.0 | -3.48% |
| 2025-08-01 | $4.03 | $3.95 | $0.08 | 29,387.0 | +1.01% |
| 2025-07-31 | $4.07 | $3.96 | $0.1132 | 37,193.0 | -4.56% |
| 2025-07-30 | $4.31 | $4.15 | $0.16 | 26,509.0 | -1.65% |
| 2025-07-29 | $4.32 | $4.20 | $0.1195 | 42,744.0 | -0.47% |
| 2025-07-28 | $4.42 | $4.25 | $0.165 | 85,969.0 | +0.00% |
| 2025-07-25 | $4.26 | $4.17 | $0.095 | 86,945.0 | +5.19% |
| 2025-07-24 | $4.07 | $4.00 | $0.0728 | 96,791.0 | +6.02% |
| 2025-07-23 | $3.85 | $3.80 | $0.05 | 37,181.0 | +2.69% |
| 2025-07-22 | $3.74 | $3.66 | $0.0786 | 111,420.0 | +0.81% |
| 2025-07-21 | $3.74 | $3.64 | $0.10 | 375,580.0 | -13.38% |
| 2025-07-18 | $4.36 | $4.26 | $0.10 | 38,466.0 | +0.47% |
| 2025-07-17 | $4.30 | $4.22 | $0.075 | 24,819.0 | +0.47% |
Evotec Se Adr 주식 (EVO) 연도별 가격 이력
이 심층 분석에서는 Evotec Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evotec Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evotec Se Adr 주식 (EVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.03 | $3.68 | $0.3498 | 588,092.0 | -5.53% |
| 2025-07 | $4.42 | $3.64 | $0.775 | 1,766,361.0 | -5.24% |
| 2025-06 | $4.44 | $3.73 | $0.7082 | 2,284,688.0 | +5.79% |
| 2025-05 | $4.80 | $3.78 | $1.02 | 4,040,020.0 | -5.48% |
| 2025-04 | $4.30 | $2.84 | $1.46 | 1,937,259.0 | +25.75% |
| 2025-03 | $4.35 | $3.25 | $1.10 | 2,184,067.0 | -20.85% |
| 2025-02 | $4.76 | $4.21 | $0.55 | 832,596.0 | -6.64% |
| 2025-01 | $4.63 | $3.98 | $0.6486 | 1,168,151.0 | +8.65% |
Evotec Se Adr 주식 (EVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $4.27 | $0.83 | 4,155,033.0 | -7.46% |
| 2024-11 | $5.64 | $3.69 | $1.95 | 8,473,597.0 | +21.19% |
| 2024-10 | $4.03 | $2.90 | $1.13 | 2,150,172.0 | +6.03% |
| 2024-09 | $3.68 | $3.24 | $0.437 | 1,911,302.0 | -3.18% |
| 2024-08 | $4.72 | $2.85 | $1.87 | 3,045,650.0 | -20.80% |
| 2024-07 | $5.43 | $4.60 | $0.835 | 715,362.0 | -0.83% |
| 2024-06 | $5.00 | $3.94 | $1.06 | 1,639,728.0 | +2.56% |
| 2024-05 | $5.68 | $4.50 | $1.18 | 3,767,096.0 | -9.83% |
| 2024-04 | $7.98 | $4.87 | $3.11 | 3,975,575.0 | -33.72% |
| 2024-03 | $7.96 | $6.83 | $1.13 | 1,176,063.0 | +5.81% |
| 2024-02 | $7.97 | $7.11 | $0.86 | 1,201,650.0 | -4.39% |
| 2024-01 | $11.66 | $7.66 | $4.00 | 2,580,449.0 | -34.02% |
Evotec Se Adr 주식 (EVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $9.61 | $2.39 | 496,976.0 | +17.18% |
| 2023-11 | $10.54 | $8.45 | $2.09 | 671,788.0 | +16.26% |
| 2023-10 | $9.64 | $8.30 | $1.34 | 511,719.0 | -12.77% |
| 2023-09 | $12.40 | $9.55 | $2.85 | 785,729.0 | -16.60% |
| 2023-08 | $13.18 | $10.81 | $2.37 | 719,727.0 | -9.79% |
| 2023-07 | $13.49 | $10.93 | $2.56 | 386,518.0 | +16.10% |
| 2023-06 | $12.57 | $10.93 | $1.64 | 364,936.0 | +4.05% |
| 2023-05 | $11.08 | $8.88 | $2.20 | 461,875.0 | +17.53% |
| 2023-04 | $11.19 | $8.95 | $2.24 | 335,048.0 | -11.58% |
| 2023-03 | $10.64 | $8.69 | $1.96 | 1,352,182.0 | +17.29% |
| 2023-02 | $10.53 | $8.91 | $1.62 | 186,605.0 | -8.62% |
| 2023-01 | $10.42 | $7.94 | $2.48 | 381,427.0 | +20.52% |
2.80%
0.22%
자본화:
|
볼륨(24시간):