Stockscreener 앱 받기
22.91
2.69%
-0.6326
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $23.05 | $22.87 | $0.18 | 540.0 | -2.69% |
| 2024-11-21 | $23.67 | $23.51 | $0.16 | 4,936.0 | +2.44% |
| 2024-11-20 | $22.98 | $22.96 | $0.0201 | 1,537.0 | -0.80% |
| 2024-11-19 | $23.26 | $23.04 | $0.22 | 404.0 | -1.76% |
| 2024-11-18 | $23.58 | $23.51 | $0.0685 | 1,689.0 | +4.03% |
| 2024-11-15 | $22.91 | $22.65 | $0.2591 | 1,760.0 | -1.14% |
| 2024-11-14 | $22.93 | $22.84 | $0.0891 | 2,550.0 | +2.57% |
| 2024-11-13 | $22.36 | $22.27 | $0.0926 | 2,544.0 | -2.14% |
| 2024-11-12 | $22.95 | $22.75 | $0.20 | 1,876.0 | -1.21% |
| 2024-11-11 | $23.17 | $23.00 | $0.17 | 705.0 | -0.72% |
| 2024-11-08 | $23.50 | $23.27 | $0.23 | 811.0 | +1.35% |
| 2024-11-07 | $23.02 | $22.50 | $0.52 | 7,000.0 | +3.83% |
| 2024-11-06 | $22.15 | $21.63 | $0.517 | 4,250.0 | -2.23% |
| 2024-11-05 | $22.80 | $22.56 | $0.24 | 3,401.0 | -1.46% |
| 2024-11-04 | $22.97 | $22.93 | $0.04 | 2,647.0 | +2.89% |
| 2024-11-01 | $22.39 | $22.22 | $0.17 | 21,986.0 | -0.23% |
| 2024-10-31 | $22.89 | $22.31 | $0.58 | 693.0 | -2.76% |
| 2024-10-30 | $23.01 | $22.99 | $0.02 | 186.0 | -1.08% |
| 2024-10-29 | $23.36 | $23.25 | $0.11 | 261.0 | +0.49% |
| 2024-10-28 | $23.15 | $22.88 | $0.2669 | 548.0 | -0.10% |
| 2024-10-25 | $23.28 | $23.17 | $0.1097 | 1,633.0 | -0.11% |
| 2024-10-24 | $23.31 | $23.19 | $0.12 | 1,448.0 | +2.86% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 연도별 가격 이력
이 심층 분석에서는 Kraneshares European Carbon Allowance Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEUA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares European Carbon Allowance Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.67 | $21.63 | $2.04 | 59,176.0 | +2.38% |
| 2024-10 | $23.36 | $21.32 | $2.04 | 39,347.0 | -2.99% |
| 2024-09 | $24.08 | $22.10 | $1.98 | 31,605.0 | -5.98% |
| 2024-08 | $25.96 | $23.52 | $2.44 | 50,395.0 | +4.06% |
| 2024-07 | $24.01 | $22.06 | $1.95 | 48,762.0 | +3.57% |
| 2024-06 | $26.00 | $22.43 | $3.57 | 59,379.0 | -10.82% |
| 2024-05 | $26.42 | $22.70 | $3.72 | 79,250.0 | +9.65% |
| 2024-04 | $24.91 | $19.57 | $5.34 | 123,077.0 | +9.56% |
| 2024-03 | $22.22 | $18.98 | $3.24 | 198,365.0 | +10.08% |
| 2024-02 | $21.90 | $17.64 | $4.26 | 329,297.0 | -11.87% |
| 2024-01 | $26.65 | $21.00 | $5.64 | 186,929.0 | -20.55% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.71 | $24.19 | $3.52 | 170,849.0 | +4.23% |
| 2023-11 | $29.71 | $26.41 | $3.30 | 101,753.0 | -8.01% |
| 2023-10 | $30.90 | $28.41 | $2.49 | 131,386.0 | -1.50% |
| 2023-09 | $31.45 | $29.12 | $2.33 | 96,918.0 | -8.16% |
| 2023-08 | $33.35 | $31.00 | $2.35 | 111,232.0 | -2.46% |
| 2023-07 | $34.89 | $31.75 | $3.14 | 109,681.0 | -1.98% |
| 2023-06 | $35.61 | $28.50 | $7.11 | 144,186.0 | +13.44% |
| 2023-05 | $33.58 | $29.10 | $4.48 | 200,421.0 | -10.98% |
| 2023-04 | $36.22 | $32.05 | $4.17 | 445,165.0 | -3.36% |
| 2023-03 | $34.79 | $30.96 | $3.83 | 492,024.0 | +0.00% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $33.00 | $31.65 | $1.35 | 73,285.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):