Stockscreener 앱 받기
12.96
5.01%
-0.66
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $13.78 | $12.86 | $0.9149 | 870,297.0 | -4.96% |
| 2025-09-03 | $14.09 | $13.54 | $0.55 | 1,946,431.0 | -1.09% |
| 2025-09-02 | $14.45 | $13.22 | $1.22 | 2,534,316.0 | -7.02% |
| 2025-08-29 | $16.57 | $14.25 | $2.32 | 4,014,825.0 | -10.97% |
| 2025-08-28 | $17.29 | $15.83 | $1.46 | 3,721,143.0 | +5.45% |
| 2025-08-27 | $15.95 | $14.62 | $1.33 | 3,194,976.0 | +5.20% |
| 2025-08-26 | $15.31 | $13.95 | $1.36 | 2,401,544.0 | +6.73% |
| 2025-08-25 | $15.12 | $14.04 | $1.08 | 2,068,127.0 | -5.29% |
| 2025-08-22 | $14.98 | $12.54 | $2.44 | 3,883,810.0 | +6.68% |
| 2025-08-21 | $14.84 | $13.42 | $1.42 | 3,579,156.0 | +3.65% |
| 2025-08-20 | $13.44 | $12.25 | $1.19 | 2,242,321.0 | +4.77% |
| 2025-08-19 | $13.22 | $12.52 | $0.70 | 2,999,648.0 | -3.90% |
| 2025-08-18 | $13.61 | $13.00 | $0.61 | 2,603,347.0 | +1.68% |
| 2025-08-15 | $13.40 | $12.90 | $0.50 | 1,982,042.0 | -1.36% |
| 2025-08-14 | $14.25 | $12.50 | $1.75 | 2,363,909.0 | -3.84% |
| 2025-08-13 | $14.30 | $12.92 | $1.38 | 2,670,056.0 | +0.22% |
| 2025-08-12 | $14.60 | $13.11 | $1.49 | 2,933,412.0 | +1.32% |
| 2025-08-11 | $14.24 | $12.45 | $1.79 | 2,863,901.0 | +3.19% |
| 2025-08-08 | $13.89 | $12.60 | $1.29 | 3,327,521.0 | +6.16% |
| 2025-08-07 | $14.36 | $12.28 | $2.08 | 2,887,773.0 | -9.77% |
| 2025-08-06 | $14.88 | $13.73 | $1.15 | 2,725,502.0 | -6.36% |
| 2025-08-05 | $15.98 | $14.05 | $1.93 | 3,405,237.0 | -4.02% |
Aeva Technologies Inc 주식 (AEVA) 연도별 가격 이력
이 심층 분석에서는 Aeva Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aeva Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.45 | $12.86 | $1.59 | 5,351,044.0 | -12.60% |
| 2025-08 | $17.44 | $12.25 | $5.19 | 63,055,970.0 | -20.57% |
| 2025-07 | $36.25 | $18.40 | $17.85 | 66,468,492.0 | -50.67% |
| 2025-06 | $38.80 | $16.60 | $22.20 | 49,464,341.0 | +106.84% |
| 2025-05 | $18.74 | $7.10 | $11.64 | 56,974,919.0 | +156.96% |
| 2025-04 | $8.12 | $5.80 | $2.32 | 23,287,893.0 | +1.57% |
| 2025-03 | $7.07 | $2.52 | $4.55 | 28,613,731.0 | +95.53% |
| 2025-02 | $4.55 | $3.37 | $1.18 | 6,020,700.0 | -15.57% |
| 2025-01 | $5.49 | $3.87 | $1.62 | 9,268,447.0 | -10.74% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.01 | $3.75 | $1.26 | 9,478,689.0 | +3.26% |
| 2024-11 | $4.92 | $3.32 | $1.60 | 9,012,332.0 | +25.00% |
| 2024-10 | $4.58 | $3.03 | $1.55 | 5,085,287.0 | +11.85% |
| 2024-09 | $3.58 | $2.36 | $1.23 | 5,096,755.0 | -0.30% |
| 2024-08 | $3.68 | $2.43 | $1.25 | 5,409,458.0 | -9.09% |
| 2024-07 | $3.98 | $2.20 | $1.78 | 7,737,766.0 | +44.05% |
| 2024-06 | $3.37 | $2.44 | $0.93 | 4,370,090.0 | -21.98% |
| 2024-05 | $3.87 | $3.00 | $0.8683 | 5,033,858.0 | +3.53% |
| 2024-04 | $4.45 | $2.80 | $1.65 | 5,599,095.0 | -20.61% |
| 2024-03 | $7.25 | $3.31 | $3.94 | 9,716,026.8 | -22.18% |
| 2024-02 | $5.75 | $4.05 | $1.70 | 3,893,918.0 | +18.54% |
| 2024-01 | $6.40 | $3.58 | $2.82 | 9,296,934.6 | +12.45% |
Aeva Technologies Inc 주식 (AEVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.68 | $2.72 | $1.96 | 4,801,323.6 | +35.62% |
| 2023-11 | $3.45 | $2.33 | $1.12 | 3,363,867.8 | +12.19% |
| 2023-10 | $3.99 | $2.42 | $1.57 | 3,035,182.0 | -34.89% |
| 2023-09 | $5.40 | $3.50 | $1.90 | 3,431,140.8 | -18.85% |
| 2023-08 | $6.30 | $4.68 | $1.62 | 4,304,142.6 | -24.59% |
| 2023-07 | $7.15 | $5.25 | $1.90 | 2,847,767.0 | +0.00% |
| 2023-06 | $7.60 | $5.55 | $2.05 | 4,492,612.6 | +4.17% |
| 2023-05 | $6.40 | $4.45 | $1.95 | 4,990,846.2 | +20.98% |
| 2023-04 | $6.00 | $4.51 | $1.49 | 3,741,448.2 | -16.65% |
| 2023-03 | $10.00 | $5.40 | $4.60 | 6,421,541.0 | -33.52% |
| 2023-02 | $10.50 | $7.55 | $2.95 | 4,274,963.4 | +5.92% |
| 2023-01 | $8.97 | $5.85 | $3.12 | 4,820,958.2 | +24.26% |
3.85%
1.25%
자본화:
|
볼륨(24시간):