Stockscreener 앱 받기
4.27
5.11%
-0.23
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $4.58 | $4.23 | $0.345 | 1,782,954.0 | -5.11% |
| 2025-02-06 | $4.64 | $4.46 | $0.185 | 1,233,256.0 | -1.32% |
| 2025-02-05 | $4.81 | $4.54 | $0.265 | 1,048,385.0 | -4.00% |
| 2025-02-04 | $4.81 | $4.49 | $0.319 | 1,567,338.0 | +4.17% |
| 2025-02-03 | $4.66 | $4.46 | $0.20 | 1,082,037.0 | -4.20% |
| 2025-01-31 | $5.02 | $4.66 | $0.3571 | 1,798,331.0 | +0.42% |
| 2025-01-30 | $4.85 | $4.52 | $0.33 | 2,049,826.0 | +5.33% |
| 2025-01-29 | $4.60 | $4.38 | $0.2179 | 2,060,380.0 | -1.75% |
| 2025-01-28 | $5.06 | $4.56 | $0.4955 | 3,274,852.0 | -8.22% |
| 2025-01-27 | $5.42 | $4.91 | $0.511 | 3,671,491.0 | -6.90% |
| 2025-01-24 | $5.74 | $5.30 | $0.44 | 2,532,618.0 | -0.19% |
| 2025-01-23 | $5.49 | $5.19 | $0.30 | 1,513,987.0 | +0.00% |
| 2025-01-22 | $5.57 | $5.33 | $0.24 | 1,790,088.0 | -2.19% |
| 2025-01-21 | $5.71 | $5.10 | $0.61 | 5,159,528.0 | +6.60% |
| 2025-01-17 | $5.38 | $5.06 | $0.32 | 2,178,255.0 | -2.46% |
| 2025-01-16 | $5.42 | $5.26 | $0.16 | 1,262,422.0 | +0.00% |
| 2025-01-15 | $5.52 | $5.28 | $0.24 | 1,434,853.0 | -0.75% |
| 2025-01-14 | $5.65 | $5.31 | $0.34 | 1,072,990.0 | -2.74% |
| 2025-01-13 | $5.69 | $5.22 | $0.465 | 2,270,296.0 | -5.85% |
| 2025-01-10 | $5.89 | $5.55 | $0.34 | 1,953,974.0 | -1.53% |
| 2025-01-08 | $6.12 | $5.81 | $0.305 | 2,118,808.0 | -5.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $4.81 | $4.23 | $0.58 | 6,713,970.0 | -10.29% |
| 2025-01 | $6.74 | $4.38 | $2.36 | 42,139,181.0 | -19.05% |
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.59 | $5.82 | $1.77 | 32,879,744.0 | -18.08% |
| 2024-11 | $8.19 | $6.07 | $2.12 | 43,480,614.0 | +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% |
0.34%
0.56%
자본화:
|
볼륨(24시간):