Stockscreener 앱 받기
8.525
4.43%
-0.395
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $8.80 | $8.50 | $0.30 | 297,986.0 | -4.48% |
| 2025-08-29 | $9.02 | $8.73 | $0.29 | 872,321.0 | +0.34% |
| 2025-08-28 | $9.08 | $8.82 | $0.255 | 916,019.0 | -0.34% |
| 2025-08-27 | $9.08 | $8.79 | $0.29 | 782,520.0 | -1.00% |
| 2025-08-26 | $9.20 | $8.87 | $0.335 | 967,518.0 | -0.66% |
| 2025-08-25 | $9.43 | $9.03 | $0.40 | 592,774.0 | -1.95% |
| 2025-08-22 | $9.40 | $8.90 | $0.50 | 1,752,821.0 | +3.01% |
| 2025-08-21 | $9.25 | $8.88 | $0.37 | 865,285.0 | -0.22% |
| 2025-08-20 | $9.38 | $8.88 | $0.4917 | 924,188.0 | -2.91% |
| 2025-08-19 | $9.35 | $9.12 | $0.225 | 614,626.0 | -0.43% |
| 2025-08-18 | $9.59 | $9.19 | $0.4037 | 695,860.0 | -3.12% |
| 2025-08-15 | $9.92 | $9.58 | $0.34 | 617,612.0 | -2.73% |
| 2025-08-14 | $10.08 | $9.68 | $0.40 | 805,864.0 | -3.14% |
| 2025-08-13 | $10.26 | $9.81 | $0.45 | 1,007,756.0 | +1.59% |
| 2025-08-12 | $10.19 | $9.71 | $0.48 | 986,614.0 | +2.24% |
| 2025-08-11 | $10.30 | $9.70 | $0.60 | 762,223.0 | -3.16% |
| 2025-08-08 | $10.37 | $9.74 | $0.625 | 1,138,227.0 | +4.11% |
| 2025-08-07 | $9.81 | $9.50 | $0.31 | 778,314.0 | +1.67% |
| 2025-08-06 | $9.83 | $9.58 | $0.2499 | 658,995.0 | -1.44% |
| 2025-08-05 | $9.84 | $9.56 | $0.2826 | 1,190,516.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.80 | $8.50 | $0.30 | 297,986.0 | -4.48% |
| 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% |
0.77%
0.84%
자본화:
|
볼륨(24시간):