Stockscreener 앱 받기
8.19
0.99%
0.08
Icahn Enterprises L P 주식 (IEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $8.23 | $8.02 | $0.211 | 2,769,879.0 | +0.99% |
| 2026-05-14 | $8.11 | $8.02 | $0.09 | 1,077,138.0 | +1.25% |
| 2026-05-13 | $8.20 | $7.97 | $0.23 | 1,726,114.0 | -1.35% |
| 2026-05-12 | $8.18 | $8.08 | $0.10 | 624,535.0 | +0.25% |
| 2026-05-11 | $8.21 | $8.04 | $0.17 | 1,291,641.0 | +1.00% |
| 2026-05-08 | $8.06 | $7.96 | $0.105 | 1,054,501.0 | +0.50% |
| 2026-05-07 | $7.99 | $7.74 | $0.25 | 1,206,747.0 | +0.50% |
| 2026-05-06 | $8.07 | $7.83 | $0.24 | 2,377,895.0 | -4.68% |
| 2026-05-05 | $8.40 | $8.29 | $0.11 | 623,398.0 | -0.36% |
| 2026-05-04 | $8.47 | $8.32 | $0.145 | 590,556.0 | +0.12% |
| 2026-05-01 | $8.49 | $8.27 | $0.225 | 1,012,167.0 | +0.97% |
| 2026-04-30 | $8.32 | $8.19 | $0.1306 | 876,855.0 | +0.85% |
| 2026-04-29 | $8.21 | $8.09 | $0.12 | 425,899.0 | +0.74% |
| 2026-04-28 | $8.28 | $8.06 | $0.22 | 1,700,833.0 | +0.99% |
| 2026-04-27 | $8.23 | $8.06 | $0.175 | 654,112.0 | -0.98% |
| 2026-04-24 | $8.19 | $8.02 | $0.17 | 658,689.0 | +0.99% |
| 2026-04-23 | $8.11 | $8.01 | $0.10 | 344,281.0 | +0.25% |
| 2026-04-22 | $8.09 | $8.01 | $0.08 | 657,169.0 | -0.19% |
| 2026-04-21 | $8.14 | $7.92 | $0.215 | 883,826.0 | +0.06% |
| 2026-04-20 | $8.10 | $7.71 | $0.39 | 1,639,207.0 | +4.01% |
| 2026-04-17 | $7.80 | $7.66 | $0.14 | 1,058,228.0 | -0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.49 | $7.74 | $0.755 | 17,124,450.0 | -0.97% |
| 2026-04 | $8.32 | $7.52 | $0.7956 | 15,163,438.0 | +9.54% |
| 2026-03 | $8.37 | $7.43 | $0.94 | 25,743,580.0 | -6.33% |
| 2026-02 | $8.29 | $7.62 | $0.67 | 15,659,800.0 | +3.60% |
| 2026-01 | $8.19 | $7.38 | $0.81 | 17,675,631.0 | +3.05% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.29 | $7.08 | $1.21 | 25,833,116.0 | -10.10% |
| 2025-11 | $9.32 | $7.60 | $1.72 | 26,286,366.0 | +0.74% |
| 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% |
4.06%
3.21%
자본화:
|
볼륨(24시간):