Stockscreener 앱 받기
0.2848
5.56%
0.015
시간 외 거래:
.29
0.0052
+1.83%
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.29 | $0.27 | $0.02 | 7,050,153.0 | +5.56% |
| 2024-11-15 | $0.3329 | $0.20 | $0.1329 | 19,178,762.0 | -14.35% |
| 2024-11-14 | $0.3178 | $0.2901 | $0.0278 | 3,372,173.0 | +6.35% |
| 2024-11-13 | $0.3013 | $0.2662 | $0.0351 | 3,669,239.0 | -0.07% |
| 2024-11-12 | $0.3489 | $0.2921 | $0.0568 | 5,031,265.0 | -17.64% |
| 2024-11-11 | $0.3902 | $0.3502 | $0.04 | 2,719,225.0 | -3.41% |
| 2024-11-08 | $0.40 | $0.34 | $0.06 | 2,054,543.0 | -2.61% |
| 2024-11-07 | $0.4267 | $0.3707 | $0.056 | 1,625,978.0 | -5.58% |
| 2024-11-06 | $0.4356 | $0.392 | $0.0436 | 1,800,206.0 | -6.98% |
| 2024-11-05 | $0.4613 | $0.415 | $0.0463 | 1,876,604.0 | -3.14% |
| 2024-11-04 | $0.4649 | $0.4357 | $0.0292 | 1,551,017.0 | -0.40% |
| 2024-11-01 | $0.4899 | $0.425 | $0.0649 | 3,087,925.0 | -4.61% |
| 2024-10-31 | $0.52 | $0.471 | $0.049 | 2,723,461.0 | -8.51% |
| 2024-10-30 | $0.5758 | $0.512 | $0.0638 | 2,400,423.0 | -7.94% |
| 2024-10-29 | $0.5841 | $0.5528 | $0.0313 | 1,258,685.0 | -3.02% |
| 2024-10-28 | $0.6048 | $0.5664 | $0.0384 | 1,690,971.0 | +1.45% |
| 2024-10-25 | $0.6115 | $0.57 | $0.0415 | 1,802,812.0 | -5.77% |
| 2024-10-24 | $0.671 | $0.601 | $0.07 | 2,182,528.0 | -4.78% |
| 2024-10-23 | $0.69 | $0.6365 | $0.0535 | 2,543,279.0 | -7.69% |
| 2024-10-22 | $0.6985 | $0.6463 | $0.0522 | 3,510,967.0 | -1.88% |
Ses Ai Corporation 주식 (SES) 연도별 가격 이력
이 심층 분석에서는 Ses Ai Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ses Ai Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ses Ai Corporation 주식 (SES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4899 | $0.20 | $0.2899 | 60,067,243.0 | -39.83% |
| 2024-10 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| 2024-09 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| 2024-08 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| 2024-07 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| 2024-06 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| 2024-05 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| 2024-04 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| 2024-03 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| 2024-02 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| 2024-01 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
Ses Ai Corporation 주식 (SES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.44 | $1.77 | $0.67 | 13,369,415.0 | -14.08% |
| 2023-11 | $2.57 | $1.77 | $0.80 | 9,904,123.0 | +17.68% |
| 2023-10 | $2.66 | $1.75 | $0.905 | 10,356,142.0 | -20.26% |
| 2023-09 | $2.42 | $1.88 | $0.545 | 11,482,356.0 | +7.58% |
| 2023-08 | $3.19 | $1.92 | $1.27 | 13,496,665.0 | -32.80% |
| 2023-07 | $3.21 | $2.23 | $0.98 | 15,900,799.0 | +28.69% |
| 2023-06 | $2.60 | $1.50 | $1.10 | 42,075,223.0 | +61.59% |
| 2023-05 | $1.84 | $1.33 | $0.51 | 18,030,931.0 | -7.36% |
| 2023-04 | $2.99 | $1.59 | $1.40 | 15,356,017.0 | -44.75% |
| 2023-03 | $3.32 | $2.62 | $0.70 | 12,054,907.0 | -8.67% |
| 2023-02 | $3.58 | $2.97 | $0.61 | 8,892,364.0 | -2.12% |
| 2023-01 | $3.69 | $2.97 | $0.72 | 6,788,265.0 | +4.76% |
Ses Ai Corporation 주식 (SES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.06 | $3.07 | $1.99 | 11,323,311.0 | -37.75% |
| 2022-11 | $6.24 | $4.37 | $1.87 | 10,354,616.0 | -15.81% |
| 2022-10 | $6.42 | $4.78 | $1.64 | 10,099,546.0 | +23.16% |
| 2022-09 | $5.97 | $4.34 | $1.63 | 30,473,586.0 | +2.95% |
| 2022-08 | $6.05 | $4.33 | $1.72 | 10,258,020.0 | +2.82% |
| 2022-07 | $5.16 | $3.85 | $1.31 | 7,525,906.0 | +17.30% |
| 2022-06 | $6.91 | $3.61 | $3.30 | 17,786,960.0 | -42.04% |
| 2022-05 | $7.79 | $4.49 | $3.30 | 16,208,229.0 | +5.28% |
| 2022-04 | $9.62 | $6.33 | $3.29 | 9,553,251.0 | -28.84% |
| 2022-03 | $10.18 | $4.30 | $5.88 | 27,693,755.0 | +92.55% |
| 2022-02 | $5.23 | $4.70 | $0.5311 | 468,310.0 | +0.00% |
2.46%
1.79%
자본화:
|
볼륨(24시간):