Stockscreener 앱 받기
6.42
2.87%
-0.19
시간 외 거래:
6.45
0.03
+0.47%
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $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% |
| 2024-10-31 | $6.90 | $6.29 | $0.6066 | 1,468,778.0 | -3.24% |
| 2024-10-30 | $7.54 | $6.77 | $0.7697 | 1,669,738.0 | -7.62% |
| 2024-10-29 | $7.69 | $7.28 | $0.41 | 1,150,681.0 | -5.04% |
| 2024-10-28 | $7.87 | $7.14 | $0.7274 | 2,515,864.0 | +9.79% |
| 2024-10-25 | $7.28 | $6.95 | $0.33 | 687,051.0 | -1.40% |
| 2024-10-24 | $7.45 | $7.05 | $0.4004 | 805,780.0 | +0.85% |
| 2024-10-23 | $7.31 | $6.89 | $0.42 | 1,394,282.0 | -3.41% |
| 2024-10-22 | $7.61 | $7.19 | $0.418 | 1,721,341.0 | +0.96% |
| 2024-10-21 | $8.11 | $6.96 | $1.15 | 2,436,869.0 | -5.71% |
| 2024-10-18 | $7.82 | $7.09 | $0.73 | 2,184,263.0 | +9.21% |
| 2024-10-17 | $7.17 | $6.84 | $0.33 | 958,036.0 | -1.26% |
| 2024-10-16 | $7.40 | $6.86 | $0.5398 | 1,638,385.0 | +5.61% |
| 2024-10-15 | $6.87 | $6.54 | $0.325 | 1,170,405.0 | +2.73% |
| 2024-10-14 | $6.59 | $6.13 | $0.4566 | 1,508,258.0 | +5.44% |
| 2024-10-11 | $6.30 | $6.08 | $0.215 | 850,970.0 | +1.96% |
| 2024-10-10 | $6.17 | $5.99 | $0.18 | 521,890.0 | -0.16% |
| 2024-10-09 | $6.41 | $6.06 | $0.345 | 653,734.0 | -0.49% |
| 2024-10-08 | $6.24 | $6.04 | $0.20 | 663,949.0 | +0.33% |
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 | $6.83 | $6.33 | $0.4976 | 2,667,832.0 | -2.28% |
| 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% |
1.11%
0.19%
자본화:
|
볼륨(24시간):