Stockscreener 앱 받기
0.9515
1.53%
-0.0148
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-19 | $0.9244 | $0.85 | $0.0744 | 10,767,549.0 | -8.79% |
| 2025-05-16 | $0.9825 | $0.91 | $0.0725 | 11,985,985.0 | +2.35% |
| 2025-05-15 | $0.9819 | $0.901 | $0.0809 | 10,318,149.0 | -5.87% |
| 2025-05-14 | $1.00 | $0.89 | $0.11 | 18,015,341.0 | +8.80% |
| 2025-05-13 | $0.9355 | $0.888 | $0.0475 | 8,088,663.0 | -1.81% |
| 2025-05-12 | $0.9466 | $0.874 | $0.0726 | 8,679,066.0 | +4.39% |
| 2025-05-09 | $0.922 | $0.8508 | $0.0712 | 6,193,359.0 | -3.30% |
| 2025-05-08 | $0.9946 | $0.8353 | $0.1593 | 23,364,467.0 | +9.54% |
| 2025-05-07 | $0.833 | $0.7926 | $0.0404 | 5,372,620.0 | +1.71% |
| 2025-05-06 | $0.839 | $0.7802 | $0.0588 | 7,643,723.0 | +0.17% |
| 2025-05-05 | $0.886 | $0.80 | $0.086 | 12,681,516.0 | -0.91% |
| 2025-05-02 | $0.93 | $0.8072 | $0.1228 | 15,590,207.0 | -9.49% |
| 2025-05-01 | $0.9989 | $0.88 | $0.1189 | 20,771,845.0 | +0.19% |
| 2025-04-30 | $0.94 | $0.8654 | $0.0746 | 14,732,438.0 | -6.92% |
| 2025-04-29 | $1.07 | $0.96 | $0.11 | 16,090,860.0 | -8.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.02 | $0.7802 | $0.2398 | 231,187,500.0 | +5.86% |
| 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% |
1.55%
0.17%
자본화:
|
볼륨(24시간):