Stockscreener 앱 받기
21.50
1.83%
0.3866
시간 외 거래:
21.50
0.0034
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $21.58 | $21.41 | $0.17 | 2,924.0 | +1.83% |
| 2025-04-17 | $21.23 | $21.07 | $0.16 | 5,568.0 | -1.38% |
| 2025-04-16 | $21.59 | $21.40 | $0.1902 | 3,325.0 | +1.41% |
| 2025-04-15 | $21.11 | $21.08 | $0.0261 | 858.0 | -1.60% |
| 2025-04-14 | $21.61 | $21.40 | $0.209 | 2,806.0 | +2.63% |
| 2025-04-11 | $20.93 | $20.66 | $0.265 | 2,216.0 | +5.51% |
| 2025-04-10 | $19.90 | $19.55 | $0.35 | 3,454.0 | -0.06% |
| 2025-04-09 | $19.82 | $19.08 | $0.74 | 12,534.0 | +3.19% |
| 2025-04-08 | $19.46 | $19.12 | $0.3414 | 3,298.0 | -0.37% |
| 2025-04-07 | $20.04 | $19.17 | $0.87 | 2,179.0 | -2.77% |
| 2025-04-04 | $19.89 | $19.48 | $0.41 | 2,505.0 | -3.60% |
| 2025-04-03 | $20.72 | $20.48 | $0.2399 | 19,534.0 | -3.15% |
| 2025-04-02 | $21.29 | $21.22 | $0.07 | 1,744.0 | -1.71% |
| 2025-04-01 | $21.65 | $20.89 | $0.76 | 26,029.0 | +2.56% |
| 2025-03-31 | $21.12 | $20.77 | $0.355 | 9,069.0 | -0.89% |
| 2025-03-28 | $21.35 | $21.08 | $0.271 | 1,362.0 | +1.24% |
| 2025-03-27 | $21.15 | $21.00 | $0.15 | 1,664.0 | -3.32% |
| 2025-03-26 | $21.78 | $21.68 | $0.10 | 16,412.0 | +0.18% |
| 2025-03-25 | $22.00 | $21.65 | $0.355 | 3,180.0 | -1.79% |
| 2025-03-24 | $22.08 | $21.97 | $0.1026 | 798.0 | +0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $21.65 | $19.08 | $2.57 | 91,898.0 | +2.02% |
| 2025-03 | $23.07 | $20.65 | $2.42 | 75,286.0 | -0.01% |
| 2025-02 | $24.46 | $20.97 | $3.49 | 53,627.0 | -15.00% |
| 2025-01 | $24.98 | $21.20 | $3.78 | 60,153.0 | +14.22% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.16 | $19.02 | $4.14 | 79,214.0 | -7.74% |
| 2024-11 | $23.67 | $21.63 | $2.04 | 61,803.0 | +3.06% |
| 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% |
1.86%
자본화:
|
볼륨(24시간):