Stockscreener 앱 받기
0.7122
1.21%
-0.0087
시장 영업 전:
.7186
0.0064
+0.90%
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $0.74 | $0.71 | $0.03 | 211,764.0 | -1.21% |
| 2024-05-17 | $0.75 | $0.72 | $0.03 | 272,061.0 | +0.13% |
| 2024-05-16 | $0.7595 | $0.72 | $0.0395 | 185,772.0 | +0.00% |
| 2024-05-15 | $0.76 | $0.72 | $0.04 | 209,752.0 | -2.09% |
| 2024-05-14 | $0.75 | $0.711 | $0.039 | 198,492.0 | +3.43% |
| 2024-05-13 | $0.7488 | $0.7056 | $0.0432 | 228,054.0 | +0.00% |
| 2024-05-10 | $0.7499 | $0.71 | $0.0399 | 146,228.0 | -3.53% |
| 2024-05-09 | $0.75 | $0.70 | $0.05 | 122,841.0 | +2.79% |
| 2024-05-08 | $0.7339 | $0.70 | $0.0339 | 253,539.0 | -2.00% |
| 2024-05-07 | $0.79 | $0.731 | $0.059 | 422,697.0 | -5.84% |
| 2024-05-06 | $0.80 | $0.76 | $0.04 | 234,044.0 | +0.13% |
| 2024-05-03 | $0.82 | $0.7506 | $0.0694 | 228,912.0 | +1.94% |
| 2024-05-02 | $0.8085 | $0.75 | $0.0585 | 176,729.0 | -2.28% |
| 2024-05-01 | $0.779 | $0.731 | $0.048 | 114,123.0 | +2.50% |
| 2024-04-30 | $0.78 | $0.75 | $0.03 | 149,587.0 | -2.84% |
| 2024-04-29 | $0.806 | $0.75 | $0.056 | 224,404.0 | -2.35% |
| 2024-04-26 | $0.806 | $0.75 | $0.056 | 178,914.0 | +3.49% |
| 2024-04-25 | $0.8015 | $0.74 | $0.0615 | 211,791.0 | +0.35% |
| 2024-04-24 | $0.8325 | $0.7501 | $0.0824 | 191,115.0 | -3.59% |
| 2024-04-23 | $0.8314 | $0.77 | $0.0614 | 289,170.0 | +5.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.82 | $0.70 | $0.12 | 3,216,772.0 | -6.29% |
| 2024-04 | $1.28 | $0.70 | $0.5788 | 6,644,613.0 | -33.33% |
| 2024-03 | $1.25 | $0.62 | $0.63 | 10,215,266.0 | +58.77% |
| 2024-02 | $0.7692 | $0.60 | $0.1692 | 5,874,785.0 | -0.26% |
| 2024-01 | $0.7499 | $0.5078 | $0.2421 | 9,068,525.0 | +4.64% |
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.86 | $0.6251 | $0.2349 | 15,968,253.0 | +10.06% |
| 2023-11 | $1.00 | $0.601 | $0.399 | 6,839,876.0 | -29.77% |
| 2023-10 | $1.35 | $0.89 | $0.46 | 7,684,727.0 | -24.57% |
| 2023-09 | $1.83 | $1.14 | $0.695 | 10,405,739.0 | -11.94% |
| 2023-08 | $1.88 | $1.00 | $0.88 | 8,757,085.0 | -28.72% |
| 2023-07 | $2.09 | $1.69 | $0.40 | 8,567,736.0 | -4.57% |
| 2023-06 | $2.05 | $1.73 | $0.32 | 9,080,885.0 | -1.50% |
| 2023-05 | $2.00 | $1.57 | $0.435 | 5,358,939.0 | +8.70% |
| 2023-04 | $2.28 | $1.76 | $0.52 | 5,311,649.0 | -13.21% |
| 2023-03 | $2.35 | $1.41 | $0.94 | 18,760,219.0 | +4.95% |
| 2023-02 | $2.21 | $1.83 | $0.3818 | 8,005,904.0 | -2.42% |
| 2023-01 | $3.47 | $1.99 | $1.48 | 12,194,766.0 | -38.94% |
Vertical Aerospace Ltd 주식 (EVTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.49 | $3.15 | $1.34 | 7,710,404.0 | -9.12% |
| 2022-11 | $5.21 | $3.32 | $1.89 | 5,517,064.0 | -27.15% |
| 2022-10 | $11.58 | $4.85 | $6.73 | 10,025,405.0 | -45.30% |
| 2022-09 | $9.79 | $5.02 | $4.77 | 14,338,436.0 | +66.84% |
| 2022-08 | $9.11 | $5.37 | $3.74 | 7,516,766.0 | -30.22% |
| 2022-07 | $9.19 | $2.72 | $6.47 | 154,082,589.0 | +155.24% |
| 2022-06 | $5.37 | $3.10 | $2.27 | 2,033,473.0 | -39.19% |
| 2022-05 | $8.00 | $4.71 | $3.29 | 1,095,300.0 | -28.75% |
| 2022-04 | $11.95 | $6.81 | $5.14 | 23,465,865.0 | +4.30% |
| 2022-03 | $7.74 | $6.29 | $1.45 | 1,742,165.0 | -5.94% |
| 2022-02 | $7.79 | $6.66 | $1.13 | 2,250,301.0 | -1.20% |
| 2022-01 | $10.72 | $7.07 | $3.65 | 14,317,086.0 | +0.00% |
0.25%
1.36%
자본화:
|
볼륨(24시간):