Stockscreener 앱 받기
0.69
2.54%
-0.018
Xcel Brands Inc 주식 (XELB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.705 | $0.6851 | $0.0199 | 11,127.0 | -2.54% |
| 2024-11-26 | $0.708 | $0.69 | $0.018 | 1,500.0 | +3.43% |
| 2024-11-25 | $0.72 | $0.6845 | $0.0355 | 7,299.0 | -1.51% |
| 2024-11-22 | $0.717 | $0.69 | $0.027 | 11,694.0 | -0.01% |
| 2024-11-21 | $0.70 | $0.69 | $0.01 | 5,925.0 | -1.43% |
| 2024-11-20 | $0.71 | $0.6719 | $0.0381 | 8,380.0 | +0.01% |
| 2024-11-19 | $0.7126 | $0.7051 | $0.00745 | 934.0 | -0.01% |
| 2024-11-18 | $0.74 | $0.7051 | $0.0349 | 43,221.0 | -3.81% |
| 2024-11-15 | $0.75 | $0.7202 | $0.0298 | 26,539.0 | -4.04% |
| 2024-11-14 | $0.77 | $0.7551 | $0.0149 | 2,158.0 | +1.84% |
| 2024-11-13 | $0.849 | $0.75 | $0.099 | 84,059.0 | -6.11% |
| 2024-11-12 | $0.7996 | $0.7534 | $0.0462 | 2,691.0 | +4.61% |
| 2024-11-11 | $0.80 | $0.753 | $0.047 | 13,267.0 | -3.75% |
| 2024-11-08 | $0.7987 | $0.7676 | $0.0311 | 11,842.0 | +3.33% |
| 2024-11-07 | $0.819 | $0.7676 | $0.0514 | 3,666.0 | -2.99% |
| 2024-11-06 | $0.7917 | $0.7727 | $0.019 | 9,236.0 | +1.50% |
| 2024-11-05 | $0.795 | $0.7676 | $0.0274 | 40,343.0 | -1.28% |
| 2024-11-04 | $0.7932 | $0.79 | $0.0032 | 4,134.0 | +0.00% |
| 2024-11-01 | $0.7901 | $0.79 | $0.00 | 2,055.0 | +0.09% |
| 2024-10-31 | $0.80 | $0.778 | $0.022 | 31,610.0 | -0.10% |
| 2024-10-30 | $0.819 | $0.7902 | $0.0288 | 5,932.0 | -1.84% |
| 2024-10-29 | $0.8101 | $0.7876 | $0.0225 | 14,093.0 | -0.63% |
Xcel Brands Inc 주식 (XELB) 연도별 가격 이력
이 심층 분석에서는 Xcel Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XELB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xcel Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xcel Brands Inc 주식 (XELB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.849 | $0.6719 | $0.1771 | 301,197.0 | -12.59% |
| 2024-10 | $0.827 | $0.72 | $0.107 | 388,877.0 | +5.53% |
| 2024-09 | $0.7506 | $0.66 | $0.0906 | 397,188.0 | +6.37% |
| 2024-08 | $0.74 | $0.6424 | $0.0976 | 477,517.0 | -1.65% |
| 2024-07 | $0.79 | $0.5805 | $0.2095 | 902,444.0 | +21.19% |
| 2024-06 | $0.76 | $0.59 | $0.17 | 414,950.0 | -17.83% |
| 2024-05 | $0.8258 | $0.661 | $0.1648 | 583,505.0 | -4.27% |
| 2024-04 | $0.997 | $0.67 | $0.327 | 1,426,813.0 | -3.85% |
| 2024-03 | $1.06 | $0.7201 | $0.3399 | 875,748.0 | -22.00% |
| 2024-02 | $1.37 | $0.9179 | $0.4492 | 615,304.0 | -23.66% |
| 2024-01 | $1.70 | $1.23 | $0.4669 | 1,069,671.0 | +1.55% |
Xcel Brands Inc 주식 (XELB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $0.98 | $0.53 | 1,144,113.0 | +34.38% |
| 2023-11 | $1.09 | $0.84 | $0.25 | 324,014.0 | -3.03% |
| 2023-10 | $1.11 | $0.93 | $0.185 | 1,137,908.0 | -5.71% |
| 2023-09 | $1.39 | $0.9755 | $0.4145 | 429,277.0 | -19.23% |
| 2023-08 | $2.10 | $1.23 | $0.87 | 1,260,994.0 | -24.86% |
| 2023-07 | $1.80 | $1.11 | $0.6899 | 1,846,896.0 | -1.14% |
| 2023-06 | $1.88 | $0.8004 | $1.08 | 9,986,255.0 | +101.15% |
| 2023-05 | $0.96 | $0.5111 | $0.4489 | 1,105,897.0 | +46.98% |
| 2023-04 | $0.764 | $0.561 | $0.203 | 178,698.0 | -3.21% |
| 2023-03 | $0.8896 | $0.611 | $0.2786 | 170,058.0 | -31.27% |
| 2023-02 | $0.959 | $0.76 | $0.199 | 115,298.0 | +15.53% |
| 2023-01 | $0.92 | $0.7011 | $0.2189 | 315,580.0 | +9.98% |
Xcel Brands Inc 주식 (XELB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8399 | $0.6711 | $0.1688 | 386,469.0 | -16.63% |
| 2022-11 | $0.97 | $0.7818 | $0.1882 | 143,987.0 | -11.59% |
| 2022-10 | $1.10 | $0.8033 | $0.2967 | 320,496.0 | -0.31% |
| 2022-09 | $1.20 | $0.89 | $0.31 | 273,107.0 | -15.66% |
| 2022-08 | $1.25 | $1.11 | $0.14 | 409,981.0 | -2.59% |
| 2022-07 | $1.32 | $1.06 | $0.26 | 516,043.0 | -1.69% |
| 2022-06 | $1.70 | $1.12 | $0.58 | 2,447,923.0 | -20.81% |
| 2022-05 | $1.99 | $1.02 | $0.97 | 3,534,211.0 | +23.14% |
| 2022-04 | $1.78 | $1.10 | $0.6783 | 1,676,700.0 | -18.79% |
| 2022-03 | $1.82 | $1.07 | $0.75 | 1,693,370.0 | +20.16% |
| 2022-02 | $1.60 | $1.14 | $0.46 | 2,047,865.0 | +6.90% |
| 2022-01 | $1.28 | $0.9548 | $0.3252 | 940,995.0 | +6.42% |
1.13%
0.00%
자본화:
|
볼륨(24시간):