Stockscreener 앱 받기
6.00
25.26%
1.21
시간 외 거래:
6.25
0.25
+4.17%
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.29 | $4.72 | $1.57 | 142,710.0 | +25.26% |
| 2024-11-15 | $5.75 | $3.61 | $2.14 | 536,845.0 | +20.65% |
| 2024-11-14 | $3.97 | $3.62 | $0.35 | 25,706.0 | +8.17% |
| 2024-11-13 | $3.73 | $3.61 | $0.125 | 9,017.0 | -2.65% |
| 2024-11-12 | $3.93 | $3.56 | $0.365 | 30,320.0 | -0.79% |
| 2024-11-11 | $3.88 | $3.64 | $0.2445 | 21,466.0 | +0.53% |
| 2024-11-08 | $3.84 | $3.63 | $0.21 | 9,143.0 | +4.00% |
| 2024-11-07 | $3.89 | $3.52 | $0.37 | 12,894.0 | -0.15% |
| 2024-11-06 | $3.97 | $3.52 | $0.45 | 31,630.0 | -2.93% |
| 2024-11-05 | $3.80 | $3.25 | $0.55 | 62,881.0 | +8.38% |
| 2024-11-04 | $3.47 | $3.26 | $0.21 | 25,007.0 | +5.49% |
| 2024-11-01 | $3.47 | $3.21 | $0.2644 | 18,371.0 | -1.80% |
| 2024-10-31 | $3.35 | $3.23 | $0.115 | 19,878.0 | +0.30% |
| 2024-10-30 | $3.43 | $3.30 | $0.13 | 7,999.0 | -2.92% |
| 2024-10-29 | $3.45 | $3.35 | $0.10 | 4,267.0 | -1.15% |
| 2024-10-28 | $3.49 | $3.24 | $0.25 | 9,129.0 | +3.58% |
| 2024-10-25 | $3.63 | $3.20 | $0.43 | 28,394.0 | -2.90% |
| 2024-10-24 | $3.55 | $3.42 | $0.13 | 28,610.0 | -3.23% |
| 2024-10-23 | $3.78 | $3.35 | $0.4299 | 26,970.0 | -0.97% |
| 2024-10-22 | $3.88 | $3.50 | $0.3755 | 12,563.0 | -0.55% |
Swvl Holdings Corp 주식 (SWVL) 연도별 가격 이력
이 심층 분석에서는 Swvl Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Swvl Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.29 | $3.21 | $3.08 | 1,068,700.0 | +79.64% |
| 2024-10 | $4.28 | $2.69 | $1.59 | 579,915.0 | +15.17% |
| 2024-09 | $6.00 | $2.55 | $3.45 | 1,828,580.0 | -46.89% |
| 2024-08 | $8.01 | $4.82 | $3.19 | 240,880.0 | -31.92% |
| 2024-07 | $8.05 | $6.01 | $2.04 | 362,256.0 | +26.10% |
| 2024-06 | $10.87 | $5.50 | $5.37 | 401,960.0 | -39.54% |
| 2024-05 | $14.44 | $8.10 | $6.34 | 902,809.0 | -23.21% |
| 2024-04 | $21.94 | $7.31 | $14.63 | 2,677,533.0 | +15.61% |
| 2024-03 | $14.72 | $4.51 | $10.21 | 3,535,954.0 | +155.94% |
| 2024-02 | $5.70 | $3.80 | $1.90 | 1,020,770.0 | -3.54% |
| 2024-01 | $6.49 | $1.44 | $5.05 | 9,817,023.0 | +186.81% |
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $0.88 | $0.88 | 683,065.0 | +73.61% |
| 2023-11 | $1.07 | $0.84 | $0.23 | 255,659.0 | +1.47% |
| 2023-10 | $1.17 | $0.71 | $0.46 | 260,668.0 | -16.30% |
| 2023-09 | $1.31 | $0.891 | $0.419 | 943,401.0 | +13.51% |
| 2023-08 | $1.16 | $0.6204 | $0.5396 | 929,136.0 | -13.80% |
| 2023-07 | $1.33 | $1.07 | $0.26 | 466,710.0 | -6.45% |
| 2023-06 | $1.35 | $1.13 | $0.2237 | 536,422.0 | +3.33% |
| 2023-05 | $1.46 | $1.10 | $0.36 | 980,353.0 | +2.56% |
| 2023-04 | $1.38 | $1.04 | $0.34 | 1,453,043.0 | -12.03% |
| 2023-03 | $2.24 | $1.11 | $1.13 | 1,647,504.0 | -34.80% |
| 2023-02 | $3.28 | $1.86 | $1.42 | 2,939,399.0 | -35.44% |
| 2023-01 | $11.64 | $3.02 | $8.62 | 17,022,007.7 | -7.74% |
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.75 | $2.06 | $7.69 | 5,076,635.4 | -62.97% |
| 2022-11 | $16.25 | $7.00 | $9.25 | 350,735.1 | -33.89% |
| 2022-10 | $28.50 | $13.03 | $15.47 | 417,146.8 | -33.46% |
| 2022-09 | $48.50 | $17.50 | $31.00 | 980,136.3 | -46.42% |
| 2022-08 | $52.11 | $37.50 | $14.61 | 529,998.6 | -10.29% |
| 2022-07 | $174.8 | $35.50 | $139.2 | 576,266.1 | -72.91% |
| 2022-06 | $184.8 | $108.2 | $76.50 | 94,424.8 | +25.44% |
| 2022-05 | $215.5 | $115.3 | $100.2 | 529,035.3 | -40.05% |
| 2022-04 | $285.0 | $169.8 | $115.2 | 1,173,192.5 | +0.00% |
1.59%
0.04%
자본화:
|
볼륨(24시간):