Stockscreener 앱 받기
10.01
4.67%
-0.49
시간 외 거래:
10.01
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-13 | $10.74 | $9.93 | $0.81 | 570,416.0 | -4.67% |
| 2024-11-12 | $10.88 | $10.31 | $0.57 | 497,178.0 | -2.87% |
| 2024-11-11 | $10.88 | $10.27 | $0.6096 | 475,191.0 | -1.28% |
| 2024-11-08 | $11.19 | $10.83 | $0.36 | 524,363.0 | -2.23% |
| 2024-11-07 | $11.37 | $11.03 | $0.34 | 708,895.0 | +2.75% |
| 2024-11-06 | $11.62 | $10.41 | $1.21 | 1,180,043.0 | +0.46% |
| 2024-11-05 | $10.85 | $10.37 | $0.48 | 660,184.0 | +1.97% |
| 2024-11-04 | $10.65 | $10.20 | $0.45 | 410,854.0 | +2.70% |
| 2024-11-01 | $10.64 | $10.19 | $0.45 | 587,993.0 | +2.07% |
| 2024-10-31 | $10.70 | $10.12 | $0.58 | 456,313.0 | -4.87% |
| 2024-10-30 | $11.09 | $10.55 | $0.54 | 391,781.0 | -4.13% |
| 2024-10-29 | $11.23 | $10.79 | $0.44 | 525,809.0 | -0.09% |
| 2024-10-28 | $11.34 | $10.89 | $0.45 | 526,213.0 | +2.01% |
| 2024-10-25 | $11.09 | $10.44 | $0.65 | 452,025.0 | +3.51% |
| 2024-10-24 | $10.81 | $10.25 | $0.559 | 361,744.0 | -1.22% |
| 2024-10-23 | $10.81 | $10.15 | $0.66 | 383,350.0 | +0.75% |
| 2024-10-22 | $10.61 | $10.07 | $0.54 | 367,197.0 | +5.68% |
| 2024-10-21 | $10.34 | $9.86 | $0.4796 | 382,969.0 | +0.10% |
| 2024-10-18 | $10.35 | $9.91 | $0.44 | 437,020.0 | +1.21% |
| 2024-10-17 | $10.28 | $9.83 | $0.45 | 424,022.0 | +0.00% |
| 2024-10-16 | $9.96 | $9.35 | $0.615 | 758,687.0 | +7.14% |
| 2024-10-15 | $9.43 | $9.00 | $0.425 | 465,787.0 | +1.43% |
Ivanhoe Electric Inc 주식 (IE) 연도별 가격 이력
이 심층 분석에서는 Ivanhoe Electric Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ivanhoe Electric Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.62 | $9.93 | $1.69 | 6,185,533.0 | -1.38% |
| 2024-10 | $11.34 | $8.31 | $3.03 | 9,787,328.0 | +19.98% |
| 2024-09 | $9.01 | $6.31 | $2.70 | 22,295,506.0 | +19.83% |
| 2024-08 | $9.75 | $6.79 | $2.96 | 19,265,196.0 | -28.83% |
| 2024-07 | $12.13 | $9.19 | $2.95 | 10,843,632.0 | +5.76% |
| 2024-06 | $11.57 | $8.95 | $2.62 | 22,271,440.0 | -17.50% |
| 2024-05 | $12.98 | $9.82 | $3.16 | 12,106,646.0 | +12.57% |
| 2024-04 | $11.43 | $9.12 | $2.31 | 12,172,201.0 | +3.06% |
| 2024-03 | $9.91 | $7.32 | $2.59 | 9,139,725.0 | +32.43% |
| 2024-02 | $8.90 | $7.29 | $1.61 | 8,570,546.0 | -11.48% |
| 2024-01 | $10.26 | $8.02 | $2.24 | 11,912,934.0 | -17.06% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.70 | $9.77 | $1.93 | 8,065,342.0 | -11.27% |
| 2023-11 | $11.46 | $9.66 | $1.80 | 7,631,542.0 | +10.94% |
| 2023-10 | $11.85 | $9.85 | $2.00 | 8,248,874.0 | -13.95% |
| 2023-09 | $16.38 | $11.63 | $4.75 | 14,416,958.0 | -23.86% |
| 2023-08 | $16.75 | $14.04 | $2.71 | 6,903,652.0 | -3.87% |
| 2023-07 | $16.69 | $13.16 | $3.53 | 5,826,804.0 | +24.69% |
| 2023-06 | $15.24 | $12.14 | $3.10 | 10,369,033.0 | +4.40% |
| 2023-05 | $15.02 | $10.88 | $4.14 | 11,768,483.0 | +4.87% |
| 2023-04 | $13.21 | $10.67 | $2.54 | 6,480,492.0 | -1.98% |
| 2023-03 | $16.55 | $10.57 | $5.98 | 13,794,310.0 | -19.16% |
| 2023-02 | $15.98 | $12.38 | $3.60 | 6,841,597.0 | +13.43% |
| 2023-01 | $15.06 | $11.64 | $3.42 | 4,045,660.0 | +9.05% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.53 | $10.10 | $5.43 | 5,447,782.0 | +15.38% |
| 2022-11 | $12.65 | $9.50 | $3.15 | 3,281,906.0 | +0.67% |
| 2022-10 | $10.70 | $7.61 | $3.09 | 1,779,337.0 | +26.79% |
| 2022-09 | $11.53 | $7.78 | $3.75 | 5,741,905.0 | -14.33% |
| 2022-08 | $10.40 | $8.46 | $1.94 | 1,216,319.0 | +0.00% |
1.81%
0.70%
자본화:
|
볼륨(24시간):