Stockscreener 앱 받기
5.02
2.24%
-0.115
시장 영업 전:
5.06
0.04
+0.80%
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $5.33 | $5.01 | $0.3167 | 611,018.0 | -2.24% |
| 2025-08-25 | $5.31 | $4.97 | $0.3397 | 873,519.0 | -1.06% |
| 2025-08-22 | $5.23 | $4.71 | $0.515 | 1,452,004.0 | +11.37% |
| 2025-08-21 | $4.69 | $4.50 | $0.19 | 517,143.0 | +1.08% |
| 2025-08-20 | $4.78 | $4.45 | $0.3298 | 1,116,183.0 | -3.56% |
| 2025-08-19 | $5.10 | $4.75 | $0.3455 | 925,536.0 | -5.35% |
| 2025-08-18 | $5.12 | $4.95 | $0.1742 | 880,202.0 | +0.00% |
| 2025-08-15 | $5.34 | $5.05 | $0.2873 | 646,559.0 | -3.81% |
| 2025-08-14 | $5.39 | $5.10 | $0.2921 | 728,529.0 | -3.67% |
| 2025-08-13 | $5.57 | $5.22 | $0.35 | 924,012.0 | +0.74% |
| 2025-08-12 | $5.42 | $5.10 | $0.32 | 897,354.0 | +4.04% |
| 2025-08-11 | $5.46 | $5.14 | $0.32 | 886,132.0 | -2.44% |
| 2025-08-08 | $5.41 | $5.16 | $0.2531 | 1,207,388.0 | +0.76% |
| 2025-08-07 | $5.64 | $5.21 | $0.43 | 1,074,515.0 | -2.94% |
| 2025-08-06 | $6.14 | $5.44 | $0.6999 | 1,945,686.0 | -11.38% |
| 2025-08-05 | $6.27 | $5.80 | $0.4651 | 1,217,756.0 | -0.16% |
| 2025-08-04 | $6.21 | $5.85 | $0.355 | 1,360,261.0 | +5.84% |
| 2025-08-01 | $6.02 | $5.67 | $0.3496 | 1,572,476.0 | -4.90% |
| 2025-07-31 | $6.35 | $6.05 | $0.30 | 1,151,936.0 | -3.47% |
| 2025-07-30 | $6.63 | $6.21 | $0.4151 | 990,503.0 | -3.35% |
| 2025-07-29 | $6.89 | $6.36 | $0.53 | 1,276,041.0 | -3.39% |
Vertical Aerospace Ltd 주식 (EVTL) 연도별 가격 이력
이 심층 분석에서는 Vertical Aerospace Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vertical Aerospace Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.27 | $4.45 | $1.82 | 19,447,291.0 | -17.97% |
| 2025-07 | $7.60 | $4.65 | $2.95 | 58,790,325.0 | -9.60% |
| 2025-06 | $6.94 | $4.70 | $2.24 | 18,331,229.0 | +27.26% |
| 2025-05 | $6.48 | $3.63 | $2.85 | 9,711,274.0 | +43.78% |
| 2025-04 | $3.93 | $2.76 | $1.17 | 3,723,637.0 | +10.12% |
| 2025-03 | $4.52 | $3.16 | $1.36 | 4,730,912.0 | -20.38% |
| 2025-02 | $5.53 | $3.98 | $1.55 | 7,500,599.0 | -16.93% |
| 2025-01 | $12.70 | $4.59 | $8.11 | 13,796,928.0 | -59.62% |
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.99 | $6.88 | $9.11 | 5,093,050.0 | +23.96% |
| 2024-11 | $10.36 | $3.55 | $6.81 | 3,263,847.0 | +101.20% |
| 2024-10 | $7.31 | $4.94 | $2.37 | 756,717.0 | -27.56% |
| 2024-09 | $10.40 | $5.30 | $5.10 | 1,171,166.6 | -19.90% |
| 2024-08 | $10.00 | $7.27 | $2.73 | 459,184.7 | -6.97% |
| 2024-07 | $10.70 | $7.01 | $3.69 | 611,093.8 | +26.57% |
| 2024-06 | $9.19 | $6.75 | $2.44 | 273,536.1 | +4.97% |
| 2024-05 | $8.20 | $6.50 | $1.70 | 481,508.5 | -7.89% |
| 2024-04 | $12.79 | $7.00 | $5.79 | 664,461.3 | -33.33% |
| 2024-03 | $12.50 | $6.20 | $6.30 | 1,021,526.6 | +58.77% |
| 2024-02 | $7.69 | $6.00 | $1.69 | 587,478.5 | -0.26% |
| 2024-01 | $7.50 | $5.08 | $2.42 | 906,852.5 | +4.64% |
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.60 | $6.25 | $2.35 | 1,596,825.3 | +10.06% |
| 2023-11 | $10.00 | $6.01 | $3.99 | 683,987.6 | -29.77% |
| 2023-10 | $13.50 | $8.90 | $4.60 | 768,472.7 | -24.57% |
| 2023-09 | $18.30 | $11.35 | $6.95 | 1,040,573.9 | -11.94% |
| 2023-08 | $18.80 | $10.00 | $8.80 | 875,708.5 | -28.72% |
| 2023-07 | $20.90 | $16.90 | $4.00 | 856,773.6 | -4.57% |
| 2023-06 | $20.50 | $17.30 | $3.20 | 908,088.5 | -1.50% |
| 2023-05 | $20.05 | $15.70 | $4.35 | 535,893.9 | +8.70% |
| 2023-04 | $22.80 | $17.60 | $5.20 | 531,164.9 | -13.21% |
| 2023-03 | $23.50 | $14.10 | $9.40 | 1,876,021.9 | +4.95% |
| 2023-02 | $22.10 | $18.28 | $3.82 | 800,590.4 | -2.42% |
| 2023-01 | $34.70 | $19.90 | $14.80 | 1,219,476.6 | -38.94% |
0.49%
자본화:
|
볼륨(24시간):