Stockscreener 앱 받기
7.46
4.92%
0.34
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.48 | $7.14 | $0.34 | 102,511.0 | +4.71% |
| 2024-11-20 | $7.19 | $6.76 | $0.43 | 185,266.0 | +5.40% |
| 2024-11-19 | $6.84 | $6.61 | $0.23 | 53,325.0 | +0.45% |
| 2024-11-18 | $7.13 | $6.72 | $0.41 | 198,810.0 | -2.39% |
| 2024-11-15 | $7.26 | $6.85 | $0.41 | 298,899.0 | -3.77% |
| 2024-11-14 | $7.43 | $7.09 | $0.34 | 369,574.0 | -2.45% |
| 2024-11-13 | $7.56 | $6.93 | $0.63 | 501,217.0 | +4.56% |
| 2024-11-12 | $7.10 | $6.89 | $0.21 | 297,742.0 | -0.85% |
| 2024-11-11 | $7.10 | $6.65 | $0.45 | 366,693.0 | +5.36% |
| 2024-11-08 | $6.81 | $6.31 | $0.5038 | 274,751.0 | +6.50% |
| 2024-11-07 | $6.45 | $6.20 | $0.2499 | 102,369.0 | -2.32% |
| 2024-11-06 | $6.48 | $6.16 | $0.32 | 240,220.0 | +6.95% |
| 2024-11-05 | $6.20 | $6.02 | $0.18 | 82,106.0 | -1.63% |
| 2024-11-04 | $6.33 | $6.05 | $0.28 | 125,238.0 | -0.97% |
| 2024-11-01 | $6.20 | $5.90 | $0.30 | 109,814.0 | +4.91% |
| 2024-10-31 | $6.15 | $5.85 | $0.30 | 160,462.0 | -4.21% |
| 2024-10-30 | $6.33 | $6.12 | $0.2049 | 109,340.0 | +0.00% |
| 2024-10-29 | $6.42 | $6.09 | $0.33 | 176,357.0 | -3.44% |
| 2024-10-28 | $6.46 | $6.00 | $0.46 | 459,267.0 | +7.21% |
| 2024-10-25 | $6.20 | $5.87 | $0.33 | 258,230.0 | -1.00% |
| 2024-10-24 | $6.05 | $5.42 | $0.63 | 822,067.0 | +18.27% |
| 2024-10-23 | $5.19 | $5.03 | $0.1594 | 97,971.0 | -1.74% |
| 2024-10-22 | $5.27 | $5.14 | $0.13 | 70,976.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.56 | $5.90 | $1.66 | 3,308,535.0 | +26.15% |
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):