Stockscreener 앱 받기
0.9722
7.41%
-0.0779
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $1.07 | $0.96 | $0.11 | 13,378,994.0 | -7.41% |
| 2025-04-28 | $1.07 | $0.9256 | $0.1444 | 36,084,216.0 | +1.94% |
| 2025-04-25 | $1.25 | $1.02 | $0.23 | 80,378,882.0 | +18.54% |
| 2025-04-24 | $0.9148 | $0.755 | $0.1598 | 19,571,642.0 | +18.51% |
| 2025-04-23 | $0.7575 | $0.70 | $0.0575 | 7,834,527.0 | +4.31% |
| 2025-04-22 | $0.7141 | $0.6838 | $0.0303 | 4,903,473.0 | +2.73% |
| 2025-04-21 | $0.71 | $0.649 | $0.061 | 7,229,019.0 | -0.13% |
| 2025-04-17 | $0.6883 | $0.63 | $0.0583 | 6,319,720.0 | +6.83% |
| 2025-04-16 | $0.6675 | $0.6118 | $0.0557 | 8,698,797.0 | +3.20% |
| 2025-04-15 | $0.6971 | $0.607 | $0.0901 | 14,396,495.0 | -0.02% |
| 2025-04-14 | $0.70 | $0.6039 | $0.0961 | 13,789,090.0 | -2.60% |
| 2025-04-11 | $0.64 | $0.5606 | $0.0794 | 11,333,177.0 | +13.93% |
| 2025-04-10 | $0.6085 | $0.5353 | $0.0732 | 11,383,131.0 | +0.56% |
| 2025-04-09 | $0.5891 | $0.4769 | $0.1122 | 10,644,457.0 | +5.95% |
| 2025-04-08 | $0.6352 | $0.5212 | $0.114 | 9,041,183.0 | -7.80% |
| 2025-04-07 | $0.5765 | $0.4698 | $0.1067 | 11,100,794.0 | +8.86% |
| 2025-04-04 | $0.5316 | $0.42 | $0.1116 | 10,797,583.0 | +2.71% |
| 2025-04-03 | $0.5536 | $0.5054 | $0.0482 | 8,544,204.0 | -8.98% |
| 2025-04-02 | $0.6116 | $0.5378 | $0.0738 | 11,870,364.0 | +1.98% |
| 2025-04-01 | $0.5651 | $0.5007 | $0.0644 | 12,675,241.0 | +5.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.25 | $0.42 | $0.83 | 309,974,989.0 | +86.70% |
| 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% |
0.57%
0.63%
자본화:
|
볼륨(24시간):