Stockscreener 앱 받기
6.43
0.62%
-0.04
시간 외 거래:
6.23
-0.20
-3.11%
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.75 | $6.13 | $0.62 | 23,759.0 | -0.62% |
| 2024-12-19 | $6.50 | $6.21 | $0.29 | 29,511.0 | +1.89% |
| 2024-12-18 | $6.97 | $6.31 | $0.6613 | 33,570.0 | -7.84% |
| 2024-12-17 | $7.20 | $6.30 | $0.90 | 48,622.0 | +6.99% |
| 2024-12-16 | $6.44 | $6.06 | $0.3799 | 31,768.0 | +0.00% |
| 2024-12-13 | $6.45 | $6.00 | $0.45 | 19,321.0 | +1.58% |
| 2024-12-12 | $6.47 | $6.07 | $0.4051 | 36,794.0 | -1.25% |
| 2024-12-11 | $6.42 | $6.00 | $0.42 | 35,398.0 | +0.31% |
| 2024-12-10 | $6.50 | $6.26 | $0.235 | 27,592.0 | +0.31% |
| 2024-12-09 | $6.57 | $6.12 | $0.4513 | 30,602.0 | +0.00% |
| 2024-12-06 | $6.53 | $6.18 | $0.35 | 14,520.0 | +0.63% |
| 2024-12-05 | $6.90 | $6.28 | $0.62 | 47,732.0 | -1.71% |
| 2024-12-04 | $6.46 | $6.25 | $0.2103 | 12,951.0 | +3.37% |
| 2024-12-03 | $6.69 | $6.20 | $0.49 | 37,428.0 | +0.65% |
| 2024-12-02 | $6.93 | $6.14 | $0.79 | 25,625.0 | -4.02% |
| 2024-11-29 | $6.49 | $5.86 | $0.63 | 29,440.0 | +9.31% |
| 2024-11-27 | $6.31 | $5.71 | $0.6011 | 33,970.0 | -4.68% |
| 2024-11-26 | $6.57 | $5.85 | $0.72 | 18,672.0 | -3.28% |
| 2024-11-25 | $6.46 | $5.52 | $0.94 | 53,064.0 | +4.06% |
| 2024-11-22 | $6.55 | $5.83 | $0.72 | 78,602.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $6.00 | $1.20 | 478,952.0 | -0.46% |
| 2024-11 | $7.50 | $3.21 | $4.29 | 1,467,603.0 | +93.41% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):