Stockscreener 앱 받기
13.04
0.23%
0.03
시간 외 거래:
13.04
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $13.21 | $12.70 | $0.5065 | 945,431.0 | +0.23% |
| 2026-05-26 | $13.04 | $12.20 | $0.8417 | 2,388,824.0 | +10.25% |
| 2026-05-22 | $12.40 | $11.73 | $0.67 | 1,340,891.0 | -3.75% |
| 2026-05-21 | $12.60 | $11.83 | $0.77 | 1,076,783.0 | +1.07% |
| 2026-05-20 | $12.23 | $11.61 | $0.625 | 2,401,739.0 | +4.48% |
| 2026-05-19 | $12.10 | $11.47 | $0.63 | 1,559,439.0 | -4.99% |
| 2026-05-18 | $12.90 | $11.97 | $0.93 | 1,495,628.0 | -4.23% |
| 2026-05-15 | $13.21 | $12.60 | $0.609 | 2,619,018.0 | -7.54% |
| 2026-05-14 | $15.03 | $13.71 | $1.32 | 1,746,403.0 | -7.63% |
| 2026-05-13 | $15.30 | $14.41 | $0.8867 | 1,677,713.0 | +2.26% |
| 2026-05-12 | $14.72 | $13.66 | $1.06 | 2,325,812.0 | -1.81% |
| 2026-05-11 | $15.04 | $13.92 | $1.12 | 1,840,133.0 | +7.05% |
| 2026-05-08 | $14.36 | $13.27 | $1.09 | 3,052,470.0 | +1.31% |
| 2026-05-07 | $14.20 | $13.55 | $0.64 | 1,620,429.0 | +0.59% |
| 2026-05-06 | $13.79 | $12.92 | $0.865 | 1,376,883.0 | +6.65% |
| 2026-05-05 | $12.87 | $12.35 | $0.52 | 1,422,459.0 | +3.23% |
| 2026-05-04 | $12.97 | $12.30 | $0.665 | 1,861,372.0 | -5.35% |
| 2026-05-01 | $13.31 | $12.56 | $0.75 | 1,772,195.0 | +2.03% |
| 2026-04-30 | $13.09 | $12.54 | $0.55 | 3,350,412.0 | +4.22% |
| 2026-04-29 | $13.04 | $12.16 | $0.885 | 1,985,750.0 | -6.32% |
| 2026-04-28 | $14.00 | $12.99 | $1.01 | 1,599,656.0 | -5.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.30 | $11.47 | $3.83 | 33,469,053.0 | +1.64% |
| 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% |
1.13%
0.15%
자본화:
|
볼륨(24시간):