Stockscreener 앱 받기
25.59
3.71%
-0.98
Aeva Technologies Inc 주식 (AEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $26.99 | $24.68 | $2.31 | 1,160,859.0 | -3.80% |
| 2025-07-21 | $32.79 | $26.41 | $6.38 | 3,599,583.0 | -17.56% |
| 2025-07-18 | $33.24 | $30.21 | $3.03 | 3,171,360.0 | +5.05% |
| 2025-07-17 | $31.43 | $27.85 | $3.58 | 3,585,687.0 | +11.32% |
| 2025-07-16 | $27.80 | $25.60 | $2.20 | 2,684,113.0 | +4.00% |
| 2025-07-15 | $28.30 | $26.44 | $1.86 | 2,611,965.0 | -1.01% |
| 2025-07-14 | $26.86 | $25.26 | $1.60 | 1,903,316.0 | +2.57% |
| 2025-07-11 | $28.50 | $25.67 | $2.83 | 2,832,911.0 | -10.65% |
| 2025-07-10 | $30.59 | $27.63 | $2.97 | 2,987,298.0 | -5.53% |
| 2025-07-09 | $32.97 | $29.82 | $3.15 | 2,880,676.0 | +3.07% |
| 2025-07-08 | $34.48 | $28.64 | $5.84 | 4,662,847.0 | -10.77% |
| 2025-07-07 | $33.91 | $30.62 | $3.29 | 2,713,471.0 | +2.22% |
| 2025-07-03 | $33.44 | $30.00 | $3.44 | 2,356,378.0 | +6.51% |
| 2025-07-02 | $31.37 | $26.74 | $4.63 | 4,293,707.0 | +7.75% |
| 2025-07-01 | $36.25 | $26.22 | $10.03 | 9,627,733.0 | -24.16% |
| 2025-06-30 | $38.80 | $35.12 | $3.68 | 4,087,183.0 | +3.73% |
| 2025-06-27 | $36.76 | $33.31 | $3.45 | 5,502,868.0 | +8.55% |
| 2025-06-26 | $34.42 | $29.49 | $4.93 | 2,832,081.0 | +15.05% |
| 2025-06-25 | $29.95 | $28.03 | $1.92 | 2,016,233.0 | -2.67% |
| 2025-06-24 | $31.25 | $27.63 | $3.62 | 3,429,143.0 | +9.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $36.25 | $24.68 | $11.57 | 51,071,904.0 | -32.36% |
| 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% |
1.79%
0.00%
자본화:
|
볼륨(24시간):