Stockscreener 앱 받기
1.055
2.43%
+0.025
시간 외 거래:
1.05
-0.005
-0.47%
Ideanomics Inc 주식 (IDEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.06 | $1.02 | $0.04 | 160,319.0 | +2.43% |
| 2024-05-10 | $1.06 | $1.02 | $0.04 | 135,828.0 | -1.90% |
| 2024-05-09 | $1.05 | $1.01 | $0.04 | 104,857.0 | +0.96% |
| 2024-05-08 | $1.04 | $0.98 | $0.06 | 131,032.0 | +0.97% |
| 2024-05-07 | $1.06 | $0.99 | $0.07 | 218,155.0 | +0.98% |
| 2024-05-06 | $1.04 | $0.9701 | $0.0699 | 307,887.0 | +3.03% |
| 2024-05-03 | $1.00 | $0.95 | $0.05 | 284,325.0 | +2.06% |
| 2024-05-02 | $1.00 | $0.94 | $0.06 | 123,037.0 | -0.85% |
| 2024-05-01 | $0.98 | $0.8898 | $0.0902 | 235,081.0 | +7.51% |
| 2024-04-30 | $0.93 | $0.8951 | $0.0349 | 152,868.0 | +0.66% |
| 2024-04-29 | $0.93 | $0.871 | $0.059 | 196,641.0 | -1.74% |
| 2024-04-26 | $0.92 | $0.8703 | $0.0497 | 118,851.0 | +3.95% |
| 2024-04-25 | $0.92 | $0.855 | $0.065 | 267,365.0 | +4.00% |
| 2024-04-24 | $0.89 | $0.845 | $0.045 | 85,171.0 | -3.23% |
| 2024-04-23 | $0.89 | $0.8303 | $0.0597 | 271,128.0 | +5.90% |
| 2024-04-22 | $0.8715 | $0.82 | $0.0515 | 157,196.0 | +0.64% |
| 2024-04-19 | $0.90 | $0.82 | $0.08 | 167,511.0 | -8.32% |
| 2024-04-18 | $0.90 | $0.80 | $0.10 | 214,577.0 | +10.29% |
| 2024-04-17 | $0.90 | $0.80 | $0.10 | 226,425.0 | +2.03% |
| 2024-04-16 | $0.8255 | $0.751 | $0.0745 | 328,928.0 | -2.45% |
Ideanomics Inc 주식 (IDEX) 연도별 가격 이력
이 심층 분석에서는 Ideanomics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ideanomics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ideanomics Inc 주식 (IDEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.06 | $0.8898 | $0.1702 | 1,860,840.0 | +15.93% |
| 2024-04 | $1.10 | $0.751 | $0.349 | 5,994,163.0 | -4.21% |
| 2024-03 | $1.60 | $0.88 | $0.72 | 12,243,684.0 | -39.87% |
| 2024-02 | $1.73 | $0.90 | $0.83 | 11,595,399.0 | +59.61% |
| 2024-01 | $2.13 | $0.9627 | $1.17 | 8,033,047.0 | -50.26% |
Ideanomics Inc 주식 (IDEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.33 | $1.45 | $0.88 | 5,474,146.0 | +17.06% |
| 2023-11 | $2.60 | $1.68 | $0.9177 | 4,591,141.0 | -23.42% |
| 2023-10 | $2.93 | $2.00 | $0.9285 | 5,082,024.0 | -8.64% |
| 2023-09 | $3.24 | $1.72 | $1.52 | 11,508,716.0 | -19.54% |
| 2023-08 | $12.25 | $2.95 | $9.30 | 13,751,739.3 | -73.99% |
| 2023-07 | $13.36 | $9.55 | $3.81 | 4,592,554.3 | +24.70% |
| 2023-06 | $16.12 | $5.00 | $11.12 | 18,162,097.7 | +77.38% |
| 2023-05 | $9.09 | $2.95 | $6.14 | 20,306,251.9 | +75.00% |
| 2023-04 | $14.10 | $2.50 | $11.60 | 11,646,348.3 | -77.78% |
| 2023-03 | $17.10 | $12.34 | $4.76 | 2,784,774.4 | -19.70% |
| 2023-02 | $26.25 | $15.62 | $10.62 | 2,935,889.1 | -35.37% |
| 2023-01 | $27.47 | $18.76 | $8.71 | 1,894,787.7 | +26.89% |
Ideanomics Inc 주식 (IDEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.62 | $17.75 | $12.88 | 1,219,546.5 | -25.45% |
| 2022-11 | $39.31 | $25.81 | $13.50 | 1,338,167.2 | -27.87% |
| 2022-10 | $46.88 | $25.00 | $21.88 | 2,072,060.4 | +10.91% |
| 2022-09 | $83.75 | $34.38 | $49.38 | 1,220,889.2 | -53.58% |
| 2022-08 | $93.75 | $72.50 | $21.25 | 582,006.9 | -13.07% |
| 2022-07 | $96.25 | $75.91 | $20.34 | 650,294.4 | +2.85% |
| 2022-06 | $111.4 | $70.64 | $40.72 | 1,572,237.5 | +10.43% |
| 2022-05 | $91.89 | $63.39 | $28.50 | 1,033,873.0 | -16.57% |
| 2022-04 | $143.8 | $87.69 | $56.06 | 1,012,969.1 | -35.79% |
| 2022-03 | $141.2 | $100.2 | $41.10 | 999,233.7 | +6.67% |
| 2022-02 | $141.2 | $102.5 | $38.75 | 922,835.2 | -1.87% |
| 2022-01 | $181.2 | $108.8 | $72.50 | 1,282,158.2 | -10.83% |
5.19%
0.23%
자본화:
|
볼륨(24시간):