Stockscreener 앱 받기
1.165
2.52%
-0.035
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $1.25 | $1.13 | $0.1201 | 10,129,050.0 | -3.26% |
| 2025-02-04 | $1.40 | $1.17 | $0.23 | 21,301,016.0 | +3.45% |
| 2025-02-03 | $1.20 | $1.04 | $0.16 | 11,298,008.0 | -1.69% |
| 2025-01-31 | $1.24 | $1.03 | $0.21 | 24,827,704.0 | +12.38% |
| 2025-01-30 | $1.06 | $1.01 | $0.05 | 8,214,325.0 | -0.94% |
| 2025-01-29 | $1.11 | $1.01 | $0.10 | 13,078,111.0 | -3.64% |
| 2025-01-28 | $1.13 | $0.9901 | $0.1373 | 17,890,701.0 | +0.00% |
| 2025-01-27 | $1.29 | $1.07 | $0.22 | 48,992,287.0 | -2.65% |
| 2025-01-24 | $1.30 | $1.11 | $0.195 | 66,542,925.0 | +2.73% |
| 2025-01-23 | $1.50 | $0.9602 | $0.5398 | 226,750,627.0 | +32.31% |
| 2025-01-22 | $0.93 | $0.81 | $0.12 | 23,996,222.0 | -5.74% |
| 2025-01-21 | $0.915 | $0.8084 | $0.1066 | 22,361,333.0 | -5.16% |
| 2025-01-17 | $1.13 | $0.903 | $0.227 | 51,251,101.0 | -10.58% |
| 2025-01-16 | $1.11 | $0.7643 | $0.3507 | 45,821,183.0 | +25.32% |
| 2025-01-15 | $1.06 | $0.8121 | $0.2479 | 48,647,486.0 | +1.17% |
| 2025-01-14 | $1.02 | $0.7512 | $0.2688 | 35,159,996.0 | -12.73% |
| 2025-01-13 | $1.25 | $0.93 | $0.3197 | 21,086,154.0 | -25.98% |
| 2025-01-10 | $1.50 | $1.21 | $0.29 | 17,923,399.0 | -18.06% |
| 2025-01-08 | $1.70 | $1.42 | $0.28 | 21,775,129.0 | -11.43% |
| 2025-01-07 | $2.12 | $1.70 | $0.42 | 27,684,357.0 | -15.87% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.40 | $1.04 | $0.36 | 42,728,074.0 | -1.62% |
| 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% |
5.87%
2.34%
자본화:
|
볼륨(24시간):