Stockscreener 앱 받기
4.42
5.35%
-0.25
시간 외 거래:
4.42
Valneva Se Adr 주식 (VALN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.56 | $4.27 | $0.2899 | 15,038.0 | -5.35% |
| 2024-11-20 | $4.73 | $4.54 | $0.1895 | 38,949.0 | +2.41% |
| 2024-11-19 | $4.58 | $4.52 | $0.0584 | 2,231.0 | +0.22% |
| 2024-11-18 | $4.62 | $4.45 | $0.1699 | 18,326.0 | -2.36% |
| 2024-11-15 | $4.77 | $4.60 | $0.17 | 12,064.0 | -5.86% |
| 2024-11-14 | $5.28 | $4.88 | $0.40 | 11,366.0 | -0.20% |
| 2024-11-13 | $5.18 | $4.91 | $0.27 | 21,982.0 | +3.55% |
| 2024-11-12 | $5.05 | $4.63 | $0.4242 | 34,317.0 | -6.63% |
| 2024-11-11 | $5.20 | $5.12 | $0.08 | 12,566.0 | -2.10% |
| 2024-11-08 | $5.33 | $5.16 | $0.17 | 52,962.0 | -4.38% |
| 2024-11-07 | $5.54 | $5.41 | $0.1288 | 47,019.0 | -1.97% |
| 2024-11-06 | $5.70 | $5.58 | $0.12 | 58,094.0 | -3.29% |
| 2024-11-05 | $5.86 | $5.70 | $0.1559 | 15,278.0 | -1.20% |
| 2024-11-04 | $5.93 | $5.81 | $0.12 | 45,157.0 | +1.74% |
| 2024-11-01 | $5.83 | $5.74 | $0.09 | 33,271.0 | +1.77% |
| 2024-10-31 | $5.80 | $5.65 | $0.15 | 18,987.0 | -3.42% |
| 2024-10-30 | $6.06 | $5.85 | $0.21 | 11,971.0 | -2.34% |
| 2024-10-29 | $6.08 | $5.98 | $0.10 | 10,463.0 | -1.64% |
| 2024-10-28 | $6.21 | $5.99 | $0.2199 | 21,857.0 | +2.53% |
| 2024-10-25 | $5.97 | $5.83 | $0.1447 | 26,366.0 | +0.85% |
| 2024-10-24 | $5.92 | $5.89 | $0.03 | 1,540.0 | +0.95% |
| 2024-10-23 | $5.85 | $5.83 | $0.02 | 1,576.0 | -1.94% |
Valneva Se Adr 주식 (VALN) 연도별 가격 이력
이 심층 분석에서는 Valneva Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VALN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valneva Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valneva Se Adr 주식 (VALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.93 | $4.27 | $1.66 | 433,658.0 | -21.77% |
| 2024-10 | $6.21 | $5.40 | $0.8099 | 353,987.0 | -6.46% |
| 2024-09 | $7.76 | $5.70 | $2.06 | 438,050.0 | -17.49% |
| 2024-08 | $8.66 | $6.39 | $2.27 | 180,816.0 | -0.41% |
| 2024-07 | $7.79 | $7.00 | $0.79 | 112,703.0 | +4.85% |
| 2024-06 | $9.50 | $6.75 | $2.75 | 195,246.0 | -22.70% |
| 2024-05 | $9.09 | $7.04 | $2.05 | 241,333.0 | +21.73% |
| 2024-04 | $8.89 | $7.24 | $1.65 | 264,756.0 | -5.93% |
| 2024-03 | $8.34 | $6.58 | $1.76 | 321,151.0 | +11.55% |
| 2024-02 | $8.82 | $6.77 | $2.05 | 179,800.0 | -12.88% |
| 2024-01 | $10.76 | $8.01 | $2.75 | 124,173.0 | -21.40% |
Valneva Se Adr 주식 (VALN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.96 | $9.77 | $2.19 | 93,067.0 | -10.77% |
| 2023-11 | $14.49 | $11.10 | $3.39 | 168,183.0 | +1.93% |
| 2023-10 | $12.06 | $10.35 | $1.71 | 155,349.0 | -1.55% |
| 2023-09 | $14.94 | $11.33 | $3.61 | 119,884.0 | -17.17% |
| 2023-08 | $15.28 | $12.66 | $2.62 | 96,326.0 | -5.66% |
| 2023-07 | $16.49 | $14.00 | $2.49 | 80,553.0 | +0.46% |
| 2023-06 | $17.05 | $11.45 | $5.60 | 471,949.0 | +29.39% |
| 2023-05 | $13.36 | $9.07 | $4.29 | 132,698.0 | +20.70% |
| 2023-04 | $11.62 | $9.28 | $2.34 | 62,379.0 | -7.85% |
| 2023-03 | $12.75 | $9.54 | $3.21 | 99,785.0 | -12.47% |
| 2023-02 | $14.57 | $11.27 | $3.30 | 160,653.0 | -12.63% |
| 2023-01 | $16.01 | $13.36 | $2.65 | 106,800.0 | +5.36% |
Valneva Se Adr 주식 (VALN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.89 | $12.64 | $2.25 | 86,053.0 | -0.55% |
| 2022-11 | $14.99 | $12.23 | $2.76 | 84,391.0 | -3.82% |
| 2022-10 | $13.60 | $10.21 | $3.39 | 132,047.0 | +31.66% |
| 2022-09 | $18.00 | $9.77 | $8.23 | 140,251.0 | -45.67% |
| 2022-08 | $23.05 | $18.00 | $5.04 | 323,381.0 | -8.17% |
| 2022-07 | $23.75 | $17.37 | $6.38 | 235,855.0 | -10.82% |
| 2022-06 | $33.76 | $13.71 | $20.05 | 1,092,297.0 | -7.38% |
| 2022-05 | $26.30 | $19.45 | $6.85 | 259,864.0 | -5.84% |
| 2022-04 | $40.70 | $24.54 | $16.16 | 457,105.0 | -24.12% |
| 2022-03 | $39.38 | $26.68 | $12.70 | 257,738.0 | +4.84% |
| 2022-02 | $35.55 | $29.50 | $6.05 | 288,964.0 | -3.96% |
| 2022-01 | $53.11 | $30.26 | $22.85 | 2,653,081.0 | -38.62% |
0.93%
3.55%
자본화:
|
볼륨(24시간):