Stockscreener 앱 받기
0.9233
0.15%
-0.0019
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $0.95 | $0.9013 | $0.0487 | 4,915,412.0 | +0.26% |
| 2025-06-17 | $0.9896 | $0.9214 | $0.0682 | 7,109,302.0 | -3.88% |
| 2025-06-16 | $1.01 | $0.943 | $0.067 | 7,509,268.0 | +0.19% |
| 2025-06-13 | $0.9885 | $0.9414 | $0.0471 | 4,895,927.0 | -3.79% |
| 2025-06-12 | $1.04 | $0.9701 | $0.0699 | 4,641,755.0 | -1.53% |
| 2025-06-11 | $1.06 | $0.9812 | $0.0788 | 5,151,810.0 | +2.36% |
| 2025-06-10 | $1.08 | $0.9505 | $0.1295 | 10,825,305.0 | -6.03% |
| 2025-06-09 | $1.08 | $1.00 | $0.08 | 6,157,844.0 | +0.96% |
| 2025-06-06 | $1.05 | $0.9453 | $0.1047 | 9,220,777.0 | +12.07% |
| 2025-06-05 | $1.02 | $0.9183 | $0.1017 | 11,587,689.0 | -4.55% |
| 2025-06-04 | $0.9898 | $0.8991 | $0.0907 | 14,268,677.0 | +6.22% |
| 2025-06-03 | $0.9302 | $0.8435 | $0.0867 | 19,005,704.0 | +10.58% |
| 2025-06-02 | $0.8951 | $0.815 | $0.0801 | 9,409,497.0 | -8.94% |
| 2025-05-30 | $0.938 | $0.8328 | $0.1052 | 10,582,030.0 | +5.29% |
| 2025-05-29 | $0.9394 | $0.859 | $0.0803 | 8,899,568.0 | -4.10% |
| 2025-05-28 | $0.97 | $0.8917 | $0.0783 | 9,063,666.0 | -6.73% |
| 2025-05-27 | $1.01 | $0.94 | $0.07 | 14,652,589.0 | +1.44% |
| 2025-05-23 | $0.974 | $0.92 | $0.054 | 8,836,236.0 | -1.53% |
| 2025-05-22 | $0.9925 | $0.91 | $0.0825 | 13,392,545.0 | +3.00% |
| 2025-05-21 | $1.01 | $0.92 | $0.09 | 13,390,254.0 | -1.25% |
| 2025-05-20 | $1.02 | $0.8629 | $0.1571 | 27,259,739.0 | +11.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.08 | $0.815 | $0.265 | 114,698,967.0 | +1.63% |
| 2025-05 | $1.02 | $0.7802 | $0.2398 | 265,549,117.0 | +1.13% |
| 2025-04 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| 2025-03 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| 2025-02 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| 2025-01 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
Ses Ai Corporation 주식 (SES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| 2024-11 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| 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% |
0.77%
자본화:
|
볼륨(24시간):