Stockscreener 앱 받기
32.26
0.12%
+0.04
시간 외 거래:
32.26
Nuvei Corporation 주식 (NVEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $32.37 | $32.17 | $0.195 | 2,081,322.0 | +0.12% |
| 2024-05-16 | $32.40 | $32.00 | $0.40 | 7,886,676.0 | -0.25% |
| 2024-05-15 | $32.33 | $32.25 | $0.08 | 1,003,122.0 | +0.16% |
| 2024-05-14 | $32.30 | $32.22 | $0.08 | 1,198,428.0 | +0.09% |
| 2024-05-13 | $32.30 | $32.17 | $0.13 | 1,194,664.0 | -0.03% |
| 2024-05-10 | $32.30 | $32.18 | $0.12 | 1,447,200.0 | -0.09% |
| 2024-05-09 | $32.45 | $32.25 | $0.20 | 1,022,228.0 | -0.68% |
| 2024-05-08 | $32.49 | $32.25 | $0.24 | 968,872.0 | +0.40% |
| 2024-05-07 | $32.47 | $32.34 | $0.13 | 1,039,800.0 | -0.28% |
| 2024-05-06 | $32.50 | $32.30 | $0.20 | 818,860.0 | +0.31% |
| 2024-05-03 | $32.40 | $32.28 | $0.12 | 761,410.0 | +0.03% |
| 2024-05-02 | $32.35 | $32.24 | $0.11 | 894,832.0 | +0.43% |
| 2024-05-01 | $32.30 | $32.00 | $0.305 | 2,086,221.0 | +0.16% |
| 2024-04-30 | $32.27 | $32.06 | $0.205 | 919,024.0 | -0.50% |
| 2024-04-29 | $32.39 | $32.20 | $0.19 | 574,352.0 | +0.06% |
| 2024-04-26 | $32.30 | $32.15 | $0.15 | 576,789.0 | +0.12% |
| 2024-04-25 | $32.25 | $32.04 | $0.21 | 753,672.0 | +0.31% |
| 2024-04-24 | $32.29 | $32.05 | $0.245 | 1,034,821.0 | +0.19% |
| 2024-04-23 | $32.16 | $32.03 | $0.13 | 825,772.0 | -0.06% |
| 2024-04-22 | $32.14 | $32.02 | $0.12 | 677,769.0 | +0.09% |
| 2024-04-19 | $32.14 | $31.99 | $0.15 | 875,278.0 | +0.03% |
| 2024-04-18 | $32.13 | $32.00 | $0.13 | 863,233.0 | +0.00% |
Nuvei Corporation 주식 (NVEI) 연도별 가격 이력
이 심층 분석에서는 Nuvei Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuvei Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuvei Corporation 주식 (NVEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $32.50 | $32.00 | $0.505 | 24,484,957.0 | +0.37% |
| 2024-04 | $33.78 | $31.93 | $1.85 | 52,306,474.0 | +1.64% |
| 2024-03 | $32.58 | $21.71 | $10.87 | 23,636,726.0 | +19.59% |
| 2024-02 | $27.35 | $22.93 | $4.42 | 7,547,600.0 | +8.85% |
| 2024-01 | $25.91 | $21.70 | $4.21 | 8,352,531.0 | -7.50% |
Nuvei Corporation 주식 (NVEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.38 | $20.06 | $7.32 | 9,334,767.0 | +27.91% |
| 2023-11 | $21.02 | $13.60 | $7.42 | 11,399,008.0 | +47.80% |
| 2023-10 | $16.42 | $13.32 | $3.10 | 10,251,104.0 | -7.40% |
| 2023-09 | $18.91 | $14.74 | $4.17 | 8,726,151.0 | -16.99% |
| 2023-08 | $33.60 | $15.87 | $17.73 | 22,820,107.0 | -47.02% |
| 2023-07 | $37.41 | $28.42 | $8.99 | 6,723,933.0 | +15.39% |
| 2023-06 | $31.74 | $26.58 | $5.16 | 11,095,901.0 | -5.83% |
| 2023-05 | $42.50 | $30.17 | $12.33 | 10,411,178.0 | -22.78% |
| 2023-04 | $43.81 | $38.68 | $5.13 | 7,887,412.0 | -6.61% |
| 2023-03 | $43.72 | $30.11 | $13.61 | 9,406,191.0 | +42.01% |
| 2023-02 | $38.25 | $29.76 | $8.49 | 4,681,757.0 | -13.25% |
| 2023-01 | $35.59 | $25.09 | $10.50 | 9,124,389.0 | +39.04% |
Nuvei Corporation 주식 (NVEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.78 | $23.71 | $8.07 | 7,384,416.0 | -17.53% |
| 2022-11 | $33.92 | $26.59 | $7.33 | 9,640,344.0 | +2.46% |
| 2022-10 | $31.10 | $24.73 | $6.37 | 5,680,990.0 | +11.16% |
| 2022-09 | $33.34 | $26.53 | $6.81 | 6,534,515.0 | -11.57% |
| 2022-08 | $42.39 | $29.40 | $12.99 | 11,739,094.0 | -12.30% |
| 2022-07 | $36.77 | $29.11 | $7.66 | 7,829,502.0 | -3.57% |
| 2022-06 | $52.98 | $34.81 | $18.17 | 7,195,056.0 | -29.69% |
| 2022-05 | $58.34 | $38.89 | $19.45 | 7,020,063.0 | -7.99% |
| 2022-04 | $79.13 | $55.42 | $23.71 | 4,709,634.0 | -25.84% |
| 2022-03 | $77.76 | $43.81 | $33.95 | 10,109,791.0 | +38.87% |
| 2022-02 | $67.08 | $48.37 | $18.71 | 6,791,718.0 | -11.00% |
| 2022-01 | $71.72 | $52.60 | $19.12 | 8,978,674.0 | -6.12% |
0.24%
0.10%
자본화:
|
볼륨(24시간):