Stockscreener 앱 받기
9.99
1.63%
0.16
시간 외 거래:
10.41
0.42
+4.20%
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $10.07 | $9.64 | $0.43 | 1,303,506.0 | +1.63% |
| 2026-09-03 | $10.47 | $9.67 | $0.7992 | 1,770,032.0 | -2.58% |
| 2026-09-02 | $10.57 | $10.04 | $0.5299 | 1,561,844.0 | +0.60% |
| 2026-09-01 | $10.75 | $9.95 | $0.799 | 2,251,049.0 | -9.31% |
| 2026-08-31 | $11.78 | $10.87 | $0.915 | 1,371,209.0 | -1.16% |
| 2026-08-28 | $11.83 | $11.12 | $0.7118 | 1,221,033.0 | -4.28% |
| 2026-08-27 | $11.91 | $11.61 | $0.299 | 1,476,896.0 | -2.01% |
| 2026-08-26 | $12.51 | $11.71 | $0.80 | 2,879,893.0 | +0.17% |
| 2026-08-25 | $11.97 | $11.20 | $0.78 | 1,845,955.0 | +5.77% |
| 2026-08-24 | $11.79 | $11.10 | $0.69 | 2,155,402.0 | -0.09% |
| 2026-08-21 | $11.50 | $10.58 | $0.92 | 3,040,758.0 | +9.52% |
| 2026-08-20 | $10.60 | $10.18 | $0.425 | 1,219,544.0 | -2.74% |
| 2026-08-19 | $10.76 | $10.39 | $0.365 | 1,298,196.0 | +4.24% |
| 2026-08-18 | $10.58 | $9.98 | $0.60 | 1,288,939.0 | -4.15% |
| 2026-08-17 | $10.62 | $10.28 | $0.345 | 1,283,150.0 | +1.73% |
| 2026-08-14 | $10.63 | $10.31 | $0.32 | 1,221,681.0 | +0.00% |
| 2026-08-13 | $10.81 | $10.34 | $0.469 | 1,745,207.0 | -2.35% |
| 2026-08-12 | $11.46 | $10.64 | $0.8175 | 1,410,932.0 | -4.14% |
| 2026-08-11 | $11.44 | $10.89 | $0.545 | 3,869,737.0 | +1.09% |
| 2026-08-10 | $11.46 | $10.84 | $0.6206 | 1,822,478.0 | -0.18% |
| 2026-08-07 | $11.34 | $10.90 | $0.44 | 4,156,600.0 | +2.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $10.75 | $9.64 | $1.11 | 8,189,937.0 | -9.67% |
| 2026-08 | $12.51 | $9.01 | $3.50 | 41,240,197.0 | +20.48% |
| 2026-07 | $10.14 | $7.86 | $2.29 | 43,912,827.0 | -4.47% |
| 2026-06 | $14.58 | $8.94 | $5.64 | 54,057,732.0 | -28.60% |
| 2026-05 | $15.30 | $11.47 | $3.83 | 37,467,900.0 | +4.91% |
| 2026-04 | $15.66 | $11.53 | $4.13 | 41,550,537.0 | +8.54% |
| 2026-03 | $16.94 | $10.62 | $6.32 | 54,141,236.0 | -31.24% |
| 2026-02 | $20.44 | $14.56 | $5.88 | 35,503,705.0 | +0.59% |
| 2026-01 | $21.55 | $15.55 | $6.00 | 40,186,959.0 | +6.95% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.18 | $12.25 | $4.92 | 39,537,908.0 | +12.79% |
| 2025-11 | $14.69 | $11.05 | $3.64 | 39,488,251.0 | -3.25% |
| 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% |
0.60%
1.19%
자본화:
|
볼륨(24시간):