Stockscreener 앱 받기
1.9788
10.05%
-0.2112
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-02 | $2.10 | $1.84 | $0.26 | 10,585,798.0 | -9.59% |
| 2024-12-31 | $2.31 | $1.91 | $0.40 | 29,493,454.0 | -9.50% |
| 2024-12-30 | $2.47 | $2.00 | $0.47 | 41,099,702.0 | +1.26% |
| 2024-12-27 | $2.47 | $1.87 | $0.60 | 117,718,055.0 | +68.31% |
| 2024-12-26 | $1.90 | $0.90 | $1.00 | 193,389,610.0 | +100.00% |
| 2024-12-24 | $0.88 | $0.55 | $0.33 | 48,685,342.0 | +36.33% |
| 2024-12-23 | $0.6295 | $0.4111 | $0.2184 | 20,258,957.0 | +26.04% |
| 2024-12-20 | $0.4218 | $0.39 | $0.0318 | 2,153,621.0 | +5.41% |
| 2024-12-19 | $0.4264 | $0.3867 | $0.0397 | 2,082,377.0 | -1.51% |
| 2024-12-18 | $0.4591 | $0.3643 | $0.0948 | 3,764,041.0 | +5.10% |
| 2024-12-17 | $0.4191 | $0.3757 | $0.0434 | 2,324,578.0 | -8.04% |
| 2024-12-16 | $0.416 | $0.391 | $0.025 | 1,649,575.0 | +0.59% |
| 2024-12-13 | $0.4185 | $0.3799 | $0.0386 | 2,403,444.0 | -1.21% |
| 2024-12-12 | $0.465 | $0.3907 | $0.0743 | 2,076,519.0 | -10.01% |
| 2024-12-11 | $0.469 | $0.4321 | $0.0369 | 1,392,162.0 | +4.64% |
| 2024-12-10 | $0.4918 | $0.4261 | $0.0657 | 2,521,723.0 | -9.83% |
| 2024-12-09 | $0.5155 | $0.4704 | $0.0451 | 4,135,138.0 | +8.66% |
| 2024-12-06 | $0.4722 | $0.4163 | $0.0559 | 2,636,404.0 | +12.67% |
| 2024-12-05 | $0.4223 | $0.386 | $0.0363 | 2,466,299.0 | +6.92% |
| 2024-12-04 | $0.3842 | $0.35 | $0.0342 | 1,231,014.0 | +2.50% |
| 2024-12-03 | $0.3826 | $0.36 | $0.0226 | 1,066,490.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $2.10 | $1.84 | $0.26 | 10,585,798.0 | -9.59% |
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% |
1.09%
0.87%
자본화:
|
볼륨(24시간):