Stockscreener 앱 받기
7.45
2.61%
-0.20
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.69 | $7.42 | $0.27 | 98,483.0 | -2.61% |
| 2024-12-19 | $7.67 | $7.31 | $0.36 | 463,789.0 | +3.52% |
| 2024-12-18 | $8.09 | $7.37 | $0.72 | 230,613.0 | -6.57% |
| 2024-12-17 | $7.93 | $7.70 | $0.2341 | 108,224.0 | -0.57% |
| 2024-12-16 | $8.09 | $7.83 | $0.26 | 94,442.0 | +0.70% |
| 2024-12-13 | $8.50 | $7.80 | $0.70 | 153,645.0 | -6.40% |
| 2024-12-12 | $8.50 | $8.16 | $0.34 | 169,770.0 | +3.81% |
| 2024-12-11 | $8.16 | $7.80 | $0.36 | 125,181.0 | +0.87% |
| 2024-12-10 | $8.25 | $8.06 | $0.1938 | 95,213.0 | -2.07% |
| 2024-12-09 | $8.49 | $7.92 | $0.57 | 751,552.0 | -0.84% |
| 2024-12-06 | $8.42 | $7.33 | $1.09 | 513,975.0 | +12.31% |
| 2024-12-05 | $7.56 | $7.31 | $0.25 | 186,973.0 | -0.34% |
| 2024-12-04 | $7.66 | $7.40 | $0.26 | 212,120.0 | -3.07% |
| 2024-12-03 | $7.87 | $7.54 | $0.33 | 294,308.0 | +0.92% |
| 2024-12-02 | $7.74 | $7.54 | $0.20 | 215,263.0 | -0.66% |
| 2024-11-29 | $7.66 | $7.30 | $0.36 | 132,056.0 | +4.09% |
| 2024-11-27 | $7.40 | $7.05 | $0.35 | 157,656.0 | +2.52% |
| 2024-11-26 | $7.31 | $7.10 | $0.21 | 172,240.0 | -1.92% |
| 2024-11-25 | $7.50 | $7.26 | $0.24 | 116,178.0 | -0.95% |
| 2024-11-22 | $7.50 | $7.33 | $0.175 | 106,627.0 | -1.60% |
Materialise Nv Adr 주식 (MTLS) 연도별 가격 이력
이 심층 분석에서는 Materialise Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Materialise Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Materialise Nv Adr 주식 (MTLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $7.31 | $1.19 | 3,812,034.0 | -2.36% |
| 2024-11 | $7.66 | $5.90 | $1.76 | 4,062,375.0 | +29.10% |
| 2024-10 | $6.46 | $4.97 | $1.49 | 3,186,696.0 | +7.85% |
| 2024-09 | $5.50 | $4.79 | $0.71 | 4,309,911.0 | +2.43% |
| 2024-08 | $6.63 | $5.29 | $1.34 | 1,979,101.0 | -17.69% |
| 2024-07 | $6.70 | $4.71 | $1.99 | 1,946,363.0 | +29.74% |
| 2024-06 | $5.42 | $4.70 | $0.7199 | 1,034,082.0 | +0.20% |
| 2024-05 | $5.50 | $4.98 | $0.52 | 1,259,696.0 | -4.21% |
| 2024-04 | $5.45 | $4.82 | $0.63 | 1,604,991.0 | -1.14% |
| 2024-03 | $5.53 | $4.86 | $0.6699 | 1,842,552.0 | -2.22% |
| 2024-02 | $6.14 | $5.29 | $0.8499 | 1,955,925.0 | -4.76% |
| 2024-01 | $6.56 | $5.62 | $0.94 | 1,631,451.0 | -13.63% |
Materialise Nv Adr 주식 (MTLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.93 | $6.08 | $0.85 | 2,116,574.0 | +3.71% |
| 2023-11 | $6.69 | $5.43 | $1.26 | 4,160,318.0 | +15.09% |
| 2023-10 | $5.61 | $4.93 | $0.675 | 3,292,514.0 | +0.18% |
| 2023-09 | $6.77 | $5.31 | $1.46 | 2,526,130.0 | -18.79% |
| 2023-08 | $7.96 | $6.51 | $1.45 | 2,581,877.0 | -15.29% |
| 2023-07 | $9.50 | $7.88 | $1.62 | 2,782,843.0 | -7.64% |
| 2023-06 | $10.20 | $7.52 | $2.68 | 8,427,674.0 | -7.30% |
| 2023-05 | $9.85 | $8.19 | $1.66 | 1,388,694.0 | +3.67% |
| 2023-04 | $9.17 | $7.72 | $1.45 | 1,604,672.0 | +8.31% |
| 2023-03 | $8.96 | $7.30 | $1.66 | 3,325,080.0 | -3.49% |
| 2023-02 | $11.42 | $8.60 | $2.82 | 3,525,173.0 | -18.41% |
| 2023-01 | $10.63 | $8.34 | $2.29 | 7,884,103.0 | +19.77% |
Materialise Nv Adr 주식 (MTLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.50 | $8.36 | $2.14 | 4,204,944.0 | -8.81% |
| 2022-11 | $11.21 | $9.20 | $2.01 | 5,393,573.0 | -8.88% |
| 2022-10 | $11.60 | $10.00 | $1.60 | 3,306,803.0 | -1.12% |
| 2022-09 | $13.04 | $10.52 | $2.52 | 3,985,078.0 | -8.38% |
| 2022-08 | $14.70 | $11.20 | $3.50 | 3,778,985.0 | -16.74% |
| 2022-07 | $14.94 | $13.02 | $1.92 | 2,758,423.0 | +3.08% |
| 2022-06 | $15.20 | $12.44 | $2.76 | 5,625,287.0 | -6.90% |
| 2022-05 | $17.54 | $13.40 | $4.14 | 6,743,180.0 | -6.22% |
| 2022-04 | $21.07 | $15.52 | $5.55 | 3,827,715.0 | -19.38% |
| 2022-03 | $21.50 | $17.50 | $4.00 | 5,764,806.0 | -6.48% |
| 2022-02 | $22.61 | $17.65 | $4.96 | 4,412,993.0 | +0.88% |
| 2022-01 | $24.84 | $17.06 | $7.78 | 6,950,669.0 | -14.08% |
11.56%
1.36%
자본화:
|
볼륨(24시간):