Stockscreener 앱 받기
5.13
1.35%
-0.07
Materialise Nv ADR 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $5.21 | $5.13 | $0.08 | 36,950.0 | -1.35% |
| 2024-05-09 | $5.25 | $5.17 | $0.08 | 41,434.0 | -0.95% |
| 2024-05-08 | $5.34 | $5.18 | $0.16 | 68,397.0 | -0.94% |
| 2024-05-07 | $5.50 | $5.29 | $0.215 | 66,260.0 | -2.57% |
| 2024-05-06 | $5.45 | $5.38 | $0.07 | 35,455.0 | +0.93% |
| 2024-05-03 | $5.40 | $5.23 | $0.1694 | 95,524.0 | +2.28% |
| 2024-05-02 | $5.40 | $5.23 | $0.17 | 49,703.0 | -1.68% |
| 2024-05-01 | $5.40 | $5.22 | $0.18 | 83,024.0 | +2.68% |
| 2024-04-30 | $5.35 | $5.22 | $0.13 | 45,399.0 | -2.43% |
| 2024-04-29 | $5.44 | $5.26 | $0.1809 | 53,011.0 | +2.10% |
| 2024-04-26 | $5.26 | $5.10 | $0.16 | 60,528.0 | +3.15% |
| 2024-04-25 | $5.35 | $5.02 | $0.33 | 90,176.0 | -3.61% |
| 2024-04-24 | $5.35 | $5.15 | $0.1988 | 67,576.0 | +1.93% |
| 2024-04-23 | $5.19 | $5.08 | $0.11 | 38,423.0 | +0.98% |
| 2024-04-22 | $5.23 | $5.06 | $0.17 | 61,854.0 | -1.92% |
| 2024-04-19 | $5.22 | $4.91 | $0.3095 | 183,847.0 | +3.98% |
| 2024-04-18 | $5.03 | $4.86 | $0.17 | 51,736.0 | +2.66% |
| 2024-04-17 | $5.09 | $4.86 | $0.23 | 70,606.0 | +0.20% |
| 2024-04-16 | $4.95 | $4.82 | $0.13 | 87,676.0 | -1.81% |
| 2024-04-15 | $5.09 | $4.90 | $0.1899 | 90,225.0 | -2.17% |
| 2024-04-12 | $5.23 | $5.06 | $0.17 | 45,107.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $5.50 | $5.13 | $0.37 | 513,697.0 | -1.72% |
| 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% |
0.82%
5.62%
자본화:
|
볼륨(24시간):