Stockscreener 앱 받기
7.80
1.69%
0.13
시간 외 거래:
7.91
0.11
+1.41%
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $7.99 | $7.76 | $0.225 | 668,251.0 | +1.69% |
| 2025-06-04 | $8.07 | $7.67 | $0.40 | 650,251.0 | -2.29% |
| 2025-06-03 | $7.86 | $7.48 | $0.38 | 947,762.0 | +3.97% |
| 2025-06-02 | $7.69 | $7.39 | $0.30 | 952,575.0 | +2.72% |
| 2025-05-30 | $7.39 | $7.09 | $0.2993 | 1,017,208.0 | +1.24% |
| 2025-05-29 | $7.37 | $7.21 | $0.1648 | 464,870.0 | +0.28% |
| 2025-05-28 | $7.37 | $7.14 | $0.225 | 437,589.0 | -1.63% |
| 2025-05-27 | $7.46 | $7.00 | $0.46 | 841,815.0 | +6.05% |
| 2025-05-23 | $7.02 | $6.69 | $0.33 | 725,612.0 | +3.43% |
| 2025-05-22 | $6.83 | $6.53 | $0.305 | 617,884.0 | +0.15% |
| 2025-05-21 | $6.88 | $6.62 | $0.265 | 410,662.0 | -1.62% |
| 2025-05-20 | $6.91 | $6.63 | $0.28 | 367,595.0 | +0.89% |
| 2025-05-19 | $6.76 | $6.60 | $0.16 | 494,713.0 | -1.32% |
| 2025-05-16 | $6.89 | $6.61 | $0.28 | 2,296,425.0 | -0.15% |
| 2025-05-15 | $6.93 | $6.66 | $0.2699 | 599,631.0 | +0.74% |
| 2025-05-14 | $6.92 | $6.74 | $0.18 | 554,345.0 | +0.00% |
| 2025-05-13 | $6.98 | $6.72 | $0.255 | 856,245.0 | +1.04% |
| 2025-05-12 | $7.05 | $6.62 | $0.43 | 902,089.0 | +0.30% |
| 2025-05-09 | $6.76 | $6.54 | $0.22 | 799,598.0 | +4.19% |
| 2025-05-08 | $6.53 | $6.19 | $0.34 | 859,831.0 | +1.90% |
| 2025-05-07 | $6.44 | $6.02 | $0.42 | 596,342.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $8.07 | $7.39 | $0.68 | 3,887,090.0 | +6.12% |
| 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% |
0.65%
5.26%
자본화:
|
볼륨(24시간):