Stockscreener 앱 받기
8.2186
0.99%
0.0986
Icahn Enterprises L P 주식 (IEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $8.29 | $8.02 | $0.27 | 413,763.0 | +1.17% |
| 2025-11-28 | $8.18 | $7.97 | $0.205 | 778,702.0 | +1.50% |
| 2025-11-26 | $8.04 | $7.80 | $0.24 | 1,127,363.0 | +2.30% |
| 2025-11-25 | $7.87 | $7.60 | $0.265 | 674,345.0 | +2.09% |
| 2025-11-24 | $7.78 | $7.60 | $0.18 | 1,351,931.0 | -1.29% |
| 2025-11-21 | $7.83 | $7.62 | $0.205 | 1,236,061.0 | +1.17% |
| 2025-11-20 | $7.96 | $7.67 | $0.285 | 1,124,229.0 | -2.04% |
| 2025-11-19 | $7.99 | $7.83 | $0.1591 | 989,724.0 | -1.88% |
| 2025-11-18 | $8.04 | $7.83 | $0.205 | 1,199,663.0 | +0.63% |
| 2025-11-17 | $8.33 | $7.87 | $0.4557 | 2,754,482.0 | -9.37% |
| 2025-11-14 | $8.80 | $8.58 | $0.22 | 1,960,668.0 | -0.34% |
| 2025-11-13 | $9.06 | $8.60 | $0.46 | 1,795,256.0 | -2.44% |
| 2025-11-12 | $9.10 | $8.88 | $0.22 | 1,507,865.0 | -0.66% |
| 2025-11-11 | $9.09 | $8.93 | $0.161 | 849,305.0 | +0.67% |
| 2025-11-10 | $9.12 | $8.72 | $0.3965 | 1,212,735.0 | +1.69% |
| 2025-11-07 | $9.18 | $8.73 | $0.4499 | 1,567,579.0 | -3.28% |
| 2025-11-06 | $9.32 | $8.85 | $0.47 | 2,012,610.0 | +3.62% |
| 2025-11-05 | $8.86 | $8.33 | $0.53 | 2,671,442.0 | +8.88% |
| 2025-11-04 | $8.13 | $8.03 | $0.0998 | 754,162.0 | +0.62% |
| 2025-11-03 | $8.10 | $7.96 | $0.14 | 718,244.0 | +0.00% |
Icahn Enterprises L P 주식 (IEP) 연도별 가격 이력
이 심층 분석에서는 Icahn Enterprises L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Icahn Enterprises L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Icahn Enterprises L P 주식 (IEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.32 | $7.60 | $1.72 | 26,700,129.0 | +1.92% |
| 2025-10 | $8.48 | $8.00 | $0.48 | 15,772,713.0 | -4.28% |
| 2025-09 | $8.50 | $8.08 | $0.4196 | 11,813,564.0 | -0.59% |
| 2025-08 | $9.52 | $8.21 | $1.31 | 17,126,227.0 | -7.23% |
| 2025-07 | $9.75 | $8.05 | $1.70 | 16,051,437.0 | +13.49% |
| 2025-06 | $8.75 | $7.93 | $0.82 | 14,186,120.0 | -3.07% |
| 2025-05 | $9.99 | $8.21 | $1.78 | 18,210,771.0 | -4.05% |
| 2025-04 | $9.14 | $7.27 | $1.87 | 14,993,038.0 | -4.53% |
| 2025-03 | $10.41 | $8.68 | $1.73 | 12,803,033.0 | -10.21% |
| 2025-02 | $10.74 | $9.36 | $1.38 | 12,019,057.0 | +3.59% |
| 2025-01 | $10.10 | $8.73 | $1.37 | 17,853,002.0 | +12.34% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.15 | $8.79 | $2.36 | 27,084,676.0 | -19.95% |
| 2024-11 | $13.60 | $10.93 | $2.67 | 20,713,661.0 | -11.78% |
| 2024-10 | $15.65 | $12.30 | $3.35 | 20,298,127.0 | -7.10% |
| 2024-09 | $13.74 | $9.72 | $4.02 | 33,438,564.0 | +1.88% |
| 2024-08 | $17.93 | $12.70 | $5.23 | 32,045,114.0 | -24.82% |
| 2024-07 | $17.87 | $16.25 | $1.62 | 11,026,072.0 | +7.10% |
| 2024-06 | $16.99 | $15.53 | $1.46 | 10,752,132.0 | -0.18% |
| 2024-05 | $19.10 | $16.17 | $2.93 | 19,724,365.0 | -6.41% |
| 2024-04 | $17.86 | $16.53 | $1.32 | 9,831,457.0 | +3.70% |
| 2024-03 | $20.25 | $16.81 | $3.44 | 17,557,399.0 | -14.99% |
| 2024-02 | $22.59 | $18.22 | $4.37 | 15,977,975.0 | +9.64% |
| 2024-01 | $18.85 | $17.00 | $1.85 | 12,055,676.0 | +6.17% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.57 | $15.00 | $3.57 | 21,935,292.0 | +1.90% |
| 2023-11 | $20.35 | $16.04 | $4.31 | 19,250,694.0 | +2.24% |
| 2023-10 | $20.00 | $16.28 | $3.72 | 11,645,089.0 | -16.58% |
| 2023-09 | $22.40 | $19.60 | $2.80 | 8,870,957.0 | -1.54% |
| 2023-08 | $34.58 | $18.71 | $15.87 | 38,379,121.0 | -42.05% |
| 2023-07 | $36.00 | $28.50 | $7.50 | 24,268,563.0 | +19.43% |
| 2023-06 | $31.39 | $21.44 | $9.95 | 34,812,050.0 | +28.62% |
| 2023-05 | $51.34 | $18.03 | $33.31 | 137,060,010.0 | -55.56% |
| 2023-04 | $52.93 | $50.75 | $2.18 | 7,399,991.0 | -1.78% |
| 2023-03 | $54.38 | $49.85 | $4.53 | 16,856,821.0 | -3.90% |
| 2023-02 | $54.48 | $53.25 | $1.23 | 7,439,633.0 | +0.09% |
| 2023-01 | $54.02 | $50.83 | $3.19 | 7,063,933.0 | +6.14% |
0.61%
2.07%
자본화:
|
볼륨(24시간):