Stockscreener 앱 받기
0.5435
3.32%
-0.0168
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.5505 | $0.51 | $0.0405 | 5,597,003.0 | -3.02% |
| 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% |
| 2025-03-31 | $0.5441 | $0.4775 | $0.0666 | 11,911,308.0 | -4.16% |
| 2025-03-28 | $0.5495 | $0.4977 | $0.0518 | 13,919,079.0 | +1.38% |
| 2025-03-27 | $0.6212 | $0.5253 | $0.0959 | 20,114,068.0 | -14.94% |
| 2025-03-26 | $0.6939 | $0.63 | $0.0639 | 19,537,014.0 | -6.68% |
| 2025-03-25 | $0.7294 | $0.555 | $0.1744 | 106,751,147.0 | +14.99% |
| 2025-03-24 | $0.6026 | $0.5307 | $0.0719 | 23,873,769.0 | +11.47% |
| 2025-03-21 | $0.5336 | $0.475 | $0.0586 | 16,638,168.0 | -0.96% |
| 2025-03-20 | $0.5464 | $0.5001 | $0.0463 | 23,906,137.0 | -3.29% |
| 2025-03-19 | $0.611 | $0.53 | $0.081 | 24,085,917.0 | -10.48% |
| 2025-03-18 | $0.71 | $0.566 | $0.144 | 50,708,339.0 | -6.61% |
| 2025-03-17 | $0.72 | $0.53 | $0.19 | 202,057,673.0 | +49.57% |
| 2025-03-14 | $0.4548 | $0.3993 | $0.0555 | 19,635,218.0 | +9.10% |
| 2025-03-13 | $0.4313 | $0.388 | $0.0433 | 14,733,257.0 | -6.62% |
| 2025-03-12 | $0.46 | $0.4164 | $0.0436 | 14,164,261.0 | -2.29% |
| 2025-03-11 | $0.445 | $0.38 | $0.065 | 26,855,177.0 | +5.19% |
| 2025-03-10 | $0.4794 | $0.4002 | $0.0792 | 16,819,606.0 | -14.00% |
| 2025-03-07 | $0.5347 | $0.47 | $0.0647 | 11,867,499.0 | -8.73% |
| 2025-03-06 | $0.55 | $0.515 | $0.035 | 6,721,006.0 | -6.52% |
| 2025-03-05 | $0.60 | $0.5372 | $0.0628 | 16,661,340.0 | +0.72% |
| 2025-03-04 | $0.5751 | $0.5601 | $0.015 | 2,225,997.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.6116 | $0.5007 | $0.1109 | 30,142,608.0 | +4.36% |
| 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% |
0.59%
2.93%
자본화:
|
볼륨(24시간):