Stockscreener 앱 받기
12.84
10.27%
-1.47
시간 외 거래:
13.01
0.17
+1.32%
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $14.09 | $12.66 | $1.43 | 2,857,643.0 | -10.27% |
| 2025-11-28 | $14.69 | $13.02 | $1.67 | 2,134,274.0 | +10.42% |
| 2025-11-26 | $13.08 | $12.48 | $0.60 | 2,509,583.0 | +4.10% |
| 2025-11-25 | $12.92 | $12.14 | $0.778 | 1,701,109.0 | +2.22% |
| 2025-11-24 | $12.35 | $11.80 | $0.55 | 2,350,685.0 | +4.37% |
| 2025-11-21 | $12.11 | $11.05 | $1.05 | 4,479,696.0 | -3.95% |
| 2025-11-20 | $13.20 | $12.07 | $1.13 | 1,759,494.0 | -4.78% |
| 2025-11-19 | $13.21 | $12.06 | $1.15 | 1,677,621.0 | +7.14% |
| 2025-11-18 | $12.31 | $11.91 | $0.40 | 1,344,447.0 | -2.46% |
| 2025-11-17 | $12.92 | $12.02 | $0.90 | 1,571,807.0 | -5.13% |
| 2025-11-14 | $13.30 | $12.14 | $1.16 | 1,470,440.0 | -0.69% |
| 2025-11-13 | $13.63 | $12.71 | $0.9219 | 2,345,079.0 | -3.43% |
| 2025-11-12 | $13.52 | $12.86 | $0.66 | 2,842,796.0 | +5.42% |
| 2025-11-11 | $13.25 | $12.60 | $0.65 | 1,708,638.0 | -3.19% |
| 2025-11-10 | $13.38 | $12.55 | $0.825 | 2,534,810.0 | +6.48% |
| 2025-11-07 | $12.56 | $12.06 | $0.50 | 1,945,779.0 | -1.91% |
| 2025-11-06 | $13.31 | $12.40 | $0.91 | 1,893,761.0 | -3.15% |
| 2025-11-05 | $13.08 | $12.59 | $0.49 | 1,219,603.0 | +3.26% |
| 2025-11-04 | $13.27 | $12.39 | $0.8776 | 1,874,325.0 | -6.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.09 | $12.66 | $1.43 | 2,857,643.0 | +0.00% |
| 2025-11 | $14.69 | $11.05 | $3.64 | 42,345,894.0 | -13.18% |
| 2025-10 | $17.90 | $12.10 | $5.80 | 63,682,002.0 | +17.85% |
| 2025-09 | $12.58 | $8.50 | $4.08 | 33,683,026.0 | +40.70% |
| 2025-08 | $10.37 | $8.73 | $1.64 | 18,862,915.0 | -6.69% |
| 2025-07 | $13.25 | $8.77 | $4.48 | 37,422,427.0 | +5.40% |
| 2025-06 | $10.00 | $7.39 | $2.61 | 17,513,792.0 | +23.40% |
| 2025-05 | $7.46 | $5.97 | $1.49 | 15,084,228.0 | +16.67% |
| 2025-04 | $6.80 | $4.50 | $2.30 | 21,488,496.0 | +8.43% |
| 2025-03 | $7.49 | $5.34 | $2.15 | 17,380,356.0 | -6.44% |
| 2025-02 | $6.75 | $5.56 | $1.19 | 14,559,560.0 | +4.90% |
| 2025-01 | $8.19 | $5.84 | $2.35 | 12,107,854.0 | -21.59% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.76 | $6.79 | $2.97 | 10,156,855.0 | -19.77% |
| 2024-11 | $11.62 | $8.64 | $2.98 | 12,560,185.0 | -6.31% |
| 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% |
1.52%
1.02%
자본화:
|
볼륨(24시간):