Stockscreener 앱 받기
17.14
5.06%
-0.8325
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $18.90 | $17.02 | $1.88 | 179,701.0 | -5.12% |
| 2026-02-10 | $18.34 | $17.20 | $1.14 | 1,203,523.0 | -0.06% |
| 2026-02-09 | $18.27 | $17.01 | $1.26 | 1,300,816.0 | +4.72% |
| 2026-02-06 | $17.55 | $16.91 | $0.635 | 1,745,090.0 | +4.25% |
| 2026-02-05 | $18.50 | $16.32 | $2.18 | 1,995,276.0 | -12.72% |
| 2026-02-04 | $20.44 | $17.75 | $2.69 | 2,330,830.0 | -4.89% |
| 2026-02-03 | $20.40 | $18.75 | $1.65 | 2,357,529.0 | +7.65% |
| 2026-02-02 | $18.80 | $17.17 | $1.63 | 2,522,577.0 | +7.84% |
| 2026-01-30 | $19.24 | $16.56 | $2.68 | 2,881,080.0 | -14.21% |
| 2026-01-29 | $21.55 | $18.74 | $2.81 | 2,722,345.0 | +2.47% |
| 2026-01-28 | $20.04 | $18.87 | $1.17 | 1,392,619.0 | +0.62% |
| 2026-01-27 | $19.94 | $18.65 | $1.29 | 1,694,788.0 | +2.17% |
| 2026-01-26 | $21.20 | $18.48 | $2.72 | 2,748,360.0 | -4.78% |
| 2026-01-23 | $20.01 | $18.95 | $1.06 | 2,218,028.0 | +3.92% |
| 2026-01-22 | $19.37 | $18.15 | $1.22 | 3,056,419.0 | +6.46% |
| 2026-01-21 | $18.70 | $17.46 | $1.24 | 1,144,186.0 | -0.17% |
| 2026-01-20 | $18.44 | $17.15 | $1.29 | 2,356,988.0 | +2.74% |
| 2026-01-16 | $17.78 | $17.10 | $0.68 | 1,800,343.0 | -1.74% |
| 2026-01-15 | $18.19 | $17.34 | $0.85 | 2,180,024.0 | -1.82% |
| 2026-01-14 | $18.57 | $17.37 | $1.20 | 1,924,795.0 | +4.49% |
| 2026-01-13 | $18.47 | $16.96 | $1.51 | 1,773,035.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.44 | $16.32 | $4.12 | 13,635,342.0 | -0.23% |
| 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% |
0.06%
0.78%
자본화:
|
볼륨(24시간):