Stockscreener 앱 받기
0.2883
5.18%
0.0142
시장 영업 전:
.18
-0.1083
-37.57%
Zapp Electric Vehicles Group Ltd 주식 (ZAPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.2946 | $0.2711 | $0.0235 | 1,027,927.0 | +5.18% |
| 2025-05-15 | $0.29 | $0.26 | $0.03 | 3,079,535.0 | -5.52% |
| 2025-05-14 | $0.3184 | $0.282 | $0.0364 | 1,699,149.0 | -10.77% |
| 2025-05-13 | $0.3361 | $0.2821 | $0.054 | 2,640,423.0 | +8.37% |
| 2025-05-12 | $0.359 | $0.29 | $0.069 | 9,263,585.0 | -25.07% |
| 2025-05-09 | $0.477 | $0.38 | $0.097 | 66,444,390.0 | +29.16% |
| 2025-05-08 | $0.93 | $0.2817 | $0.6483 | 89,115,454.0 | -30.56% |
| 2025-05-07 | $0.47 | $0.44 | $0.03 | 169,437.0 | -2.98% |
| 2025-05-06 | $0.5072 | $0.455 | $0.0522 | 116,712.0 | -2.93% |
| 2025-05-05 | $0.4899 | $0.4501 | $0.0398 | 125,582.0 | +0.85% |
| 2025-05-02 | $0.47 | $0.4425 | $0.0275 | 172,271.0 | +4.98% |
| 2025-05-01 | $0.4901 | $0.438 | $0.0521 | 374,954.0 | -8.63% |
| 2025-04-30 | $0.53 | $0.4697 | $0.0603 | 166,921.0 | -5.82% |
| 2025-04-29 | $0.535 | $0.4966 | $0.0384 | 153,084.0 | -0.40% |
| 2025-04-28 | $0.55 | $0.5201 | $0.0299 | 122,670.0 | -2.01% |
| 2025-04-25 | $0.5479 | $0.521 | $0.0269 | 103,261.0 | +0.13% |
| 2025-04-24 | $0.549 | $0.50 | $0.049 | 198,886.0 | -3.02% |
| 2025-04-23 | $0.5618 | $0.532 | $0.0298 | 127,878.0 | +3.20% |
| 2025-04-22 | $0.5797 | $0.5135 | $0.0662 | 278,805.0 | -2.39% |
Zapp Electric Vehicles Group Ltd 주식 (ZAPP) 연도별 가격 이력
이 심층 분석에서는 Zapp Electric Vehicles Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZAPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zapp Electric Vehicles Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zapp Electric Vehicles Group Ltd 주식 (ZAPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.93 | $0.26 | $0.67 | 175,257,346.0 | -41.16% |
| 2025-04 | $0.74 | $0.4697 | $0.2703 | 3,136,976.0 | -33.69% |
| 2025-03 | $1.02 | $0.7102 | $0.3098 | 2,874,864.0 | -6.42% |
| 2025-02 | $1.18 | $0.7299 | $0.4501 | 6,576,142.0 | -34.19% |
| 2025-01 | $1.65 | $1.00 | $0.65 | 30,084,351.0 | -5.51% |
Zapp Electric Vehicles Group Ltd 주식 (ZAPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.87 | $1.16 | $0.71 | 3,394,156.0 | -29.78% |
| 2024-11 | $2.44 | $1.62 | $0.82 | 2,252,677.0 | -23.61% |
| 2024-10 | $3.14 | $2.19 | $0.95 | 1,816,814.0 | -24.35% |
| 2024-09 | $4.10 | $2.73 | $1.37 | 4,505,139.0 | -22.03% |
| 2024-08 | $10.54 | $3.67 | $6.87 | 6,524,853.0 | -60.24% |
| 2024-07 | $19.10 | $1.83 | $17.27 | 323,712,317.0 | +391.83% |
| 2024-06 | $3.85 | $0.70 | $3.15 | 162,932,520.0 | +103.53% |
| 2024-05 | $2.87 | $0.86 | $2.01 | 4,633,428.0 | -61.08% |
| 2024-04 | $6.75 | $2.48 | $4.27 | 3,208,412.0 | -48.96% |
| 2024-03 | $6.00 | $4.59 | $1.41 | 56,087.9 | -0.16% |
| 2024-02 | $6.98 | $4.80 | $2.18 | 105,513.0 | -9.68% |
| 2024-01 | $6.58 | $4.54 | $2.04 | 65,402.5 | +4.77% |
Zapp Electric Vehicles Group Ltd 주식 (ZAPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.23 | $4.23 | $2.00 | 228,594.3 | -2.87% |
| 2023-11 | $10.20 | $3.88 | $6.32 | 1,132,276.7 | +28.03% |
| 2023-10 | $17.20 | $4.04 | $13.16 | 1,473,954.9 | -71.65% |
| 2023-09 | $36.40 | $15.00 | $21.40 | 52,865.9 | -59.32% |
| 2023-08 | $39.80 | $26.00 | $13.80 | 85,799.6 | +19.71% |
| 2023-07 | $51.40 | $28.90 | $22.50 | 19,421.6 | -32.16% |
| 2023-06 | $64.60 | $40.00 | $24.60 | 50,066.2 | -18.35% |
| 2023-05 | $200.0 | $51.80 | $148.2 | 210,698.5 | +0.00% |
0.47%
자본화:
|
볼륨(24시간):