Stockscreener 앱 받기
7.30
3.84%
0.27
시간 외 거래:
7.35
0.05
+0.68%
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $7.57 | $7.06 | $0.505 | 1,637,987.0 | +3.84% |
| 2024-11-27 | $7.46 | $6.93 | $0.53 | 1,560,177.0 | +0.29% |
| 2024-11-26 | $7.41 | $6.97 | $0.432 | 1,613,737.0 | -6.53% |
| 2024-11-25 | $8.00 | $7.09 | $0.90 | 3,635,093.0 | +4.90% |
| 2024-11-22 | $7.47 | $6.79 | $0.68 | 2,852,440.0 | +6.40% |
| 2024-11-21 | $6.88 | $6.57 | $0.31 | 1,335,416.0 | +0.60% |
| 2024-11-20 | $6.84 | $6.53 | $0.31 | 1,041,116.0 | -1.91% |
| 2024-11-19 | $6.96 | $6.58 | $0.38 | 1,154,606.0 | -2.16% |
| 2024-11-18 | $7.21 | $6.64 | $0.57 | 1,752,834.0 | +2.81% |
| 2024-11-15 | $6.95 | $6.59 | $0.355 | 1,292,280.0 | +2.89% |
| 2024-11-14 | $7.44 | $6.50 | $0.9463 | 2,269,974.0 | -7.06% |
| 2024-11-13 | $8.19 | $7.07 | $1.12 | 3,601,255.0 | +0.28% |
| 2024-11-12 | $7.70 | $6.71 | $0.99 | 2,956,431.0 | -6.49% |
| 2024-11-11 | $7.70 | $6.38 | $1.32 | 6,057,862.0 | +21.38% |
| 2024-11-08 | $6.29 | $6.07 | $0.22 | 2,043,399.0 | -0.96% |
| 2024-11-07 | $6.67 | $6.20 | $0.47 | 4,222,355.0 | -11.80% |
| 2024-11-06 | $7.16 | $6.72 | $0.44 | 1,796,339.0 | +3.49% |
| 2024-11-05 | $6.89 | $6.41 | $0.485 | 984,143.0 | +7.17% |
| 2024-11-04 | $6.56 | $6.33 | $0.23 | 994,662.0 | -2.87% |
| 2024-11-01 | $6.83 | $6.55 | $0.2726 | 678,508.0 | +0.61% |
Virgin Galactic Holdings Inc 주식 (SPCE) 연도별 가격 이력
이 심층 분석에서는 Virgin Galactic Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virgin Galactic Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.19 | $6.07 | $2.12 | 45,118,601.0 | +11.11% |
| 2024-10 | $8.11 | $5.72 | $2.39 | 29,628,129.0 | +7.70% |
| 2024-09 | $7.23 | $5.74 | $1.50 | 25,723,855.0 | -8.82% |
| 2024-08 | $7.36 | $5.26 | $2.09 | 33,534,424.0 | -5.91% |
| 2024-07 | $8.79 | $6.22 | $2.57 | 55,976,873.0 | -15.66% |
| 2024-06 | $18.77 | $8.21 | $10.56 | 53,514,422.0 | -51.25% |
| 2024-05 | $28.20 | $16.92 | $11.28 | 29,633,819.0 | -0.62% |
| 2024-04 | $29.80 | $14.07 | $15.73 | 20,925,173.3 | -41.21% |
| 2024-03 | $36.60 | $26.60 | $10.00 | 10,815,653.6 | -14.94% |
| 2024-02 | $39.60 | $32.20 | $7.40 | 8,495,030.8 | -2.25% |
| 2024-01 | $50.80 | $35.00 | $15.80 | 8,481,457.1 | -27.35% |
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.60 | $36.80 | $17.80 | 14,208,779.0 | +9.87% |
| 2023-11 | $47.10 | $28.60 | $18.50 | 12,601,177.2 | +50.68% |
| 2023-10 | $37.00 | $27.60 | $9.40 | 9,398,388.8 | -17.78% |
| 2023-09 | $54.00 | $31.40 | $22.60 | 14,486,334.5 | -28.57% |
| 2023-08 | $85.00 | $49.20 | $35.80 | 17,447,172.9 | -41.12% |
| 2023-07 | $86.40 | $72.00 | $14.40 | 18,075,206.9 | +10.31% |
| 2023-06 | $123.4 | $68.00 | $55.37 | 39,740,438.1 | +12.14% |
| 2023-05 | $105.0 | $66.00 | $39.00 | 12,996,304.9 | -4.95% |
| 2023-04 | $81.80 | $59.60 | $22.20 | 8,609,560.3 | -10.12% |
| 2023-03 | $116.0 | $76.30 | $39.70 | 9,660,359.1 | -29.44% |
| 2023-02 | $132.2 | $98.40 | $33.80 | 9,999,527.3 | +3.99% |
| 2023-01 | $117.5 | $68.60 | $48.90 | 11,294,814.9 | +58.62% |
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $107.6 | $64.90 | $42.70 | 6,632,164.1 | -31.63% |
| 2022-11 | $113.4 | $88.20 | $25.15 | 5,346,644.2 | +10.17% |
| 2022-10 | $105.1 | $82.20 | $22.90 | 4,737,551.1 | -1.91% |
| 2022-09 | $127.4 | $94.20 | $33.20 | 7,573,902.3 | -20.30% |
| 2022-08 | $171.1 | $116.6 | $54.50 | 8,557,819.3 | -20.56% |
| 2022-07 | $156.8 | $116.8 | $40.00 | 6,015,287.4 | +23.59% |
| 2022-06 | $149.8 | $111.1 | $38.69 | 9,392,632.5 | -14.12% |
| 2022-05 | $166.4 | $102.8 | $63.60 | 11,478,282.9 | -6.41% |
| 2022-04 | $213.8 | $145.6 | $68.20 | 9,387,050.4 | -24.19% |
| 2022-03 | $225.0 | $134.0 | $91.00 | 16,623,569.2 | +2.07% |
| 2022-02 | $219.4 | $148.0 | $71.40 | 30,056,762.8 | +5.22% |
| 2022-01 | $274.7 | $151.6 | $123.1 | 20,535,415.1 | -31.24% |
0.38%
자본화:
|
볼륨(24시간):