Stockscreener 앱 받기
1.55%
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $45.55 | $44.12 | $1.43 | 2,605,371.0 | -1.72% |
| 2025-05-02 | $47.00 | $45.29 | $1.71 | 2,097,228.0 | +1.21% |
| 2025-05-01 | $45.70 | $43.87 | $1.84 | 2,583,257.0 | +2.00% |
| 2025-04-30 | $44.71 | $42.59 | $2.12 | 3,303,296.0 | +0.07% |
| 2025-04-29 | $44.70 | $43.61 | $1.09 | 5,250,628.0 | +1.53% |
| 2025-04-28 | $45.27 | $43.27 | $2.00 | 2,794,566.0 | +0.64% |
| 2025-04-25 | $43.62 | $42.49 | $1.12 | 2,317,282.0 | -0.41% |
| 2025-04-24 | $44.16 | $41.42 | $2.74 | 2,176,717.0 | +5.10% |
| 2025-04-23 | $45.42 | $41.41 | $4.01 | 1,647,908.0 | +0.07% |
| 2025-04-22 | $41.68 | $39.93 | $1.75 | 2,527,687.0 | +5.72% |
| 2025-04-21 | $40.00 | $38.71 | $1.29 | 2,281,115.0 | -1.95% |
| 2025-04-17 | $40.16 | $37.65 | $2.51 | 2,590,678.0 | +6.82% |
| 2025-04-16 | $38.77 | $36.82 | $1.95 | 2,906,971.0 | -1.05% |
| 2025-04-15 | $39.69 | $37.90 | $1.79 | 2,605,725.0 | -3.22% |
| 2025-04-14 | $40.18 | $38.31 | $1.87 | 3,514,975.0 | +2.11% |
| 2025-04-11 | $38.59 | $36.30 | $2.29 | 4,039,921.0 | +2.13% |
| 2025-04-10 | $41.50 | $36.95 | $4.55 | 4,296,647.0 | -14.40% |
| 2025-04-09 | $45.24 | $36.29 | $8.95 | 6,115,485.0 | +17.10% |
| 2025-04-08 | $43.18 | $36.68 | $6.50 | 5,290,057.0 | -7.45% |
| 2025-04-07 | $42.87 | $36.75 | $6.12 | 5,593,732.0 | -1.17% |
Celanese Corp 주식 (CE) 연도별 가격 이력
이 심층 분석에서는 Celanese Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celanese Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celanese Corp 주식 (CE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $47.00 | $43.87 | $3.13 | 7,285,856.0 | +1.46% |
| 2025-04 | $56.98 | $36.29 | $20.69 | 72,668,092.0 | -21.60% |
| 2025-03 | $60.84 | $46.99 | $13.85 | 77,256,743.0 | +11.44% |
| 2025-02 | $71.83 | $49.22 | $22.61 | 75,870,277.0 | -28.29% |
| 2025-01 | $75.84 | $64.05 | $11.79 | 40,508,847.0 | +2.64% |
Celanese Corp 주식 (CE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.41 | $66.73 | $8.68 | 53,007,436.0 | -6.82% |
| 2024-11 | $126.7 | $71.38 | $55.35 | 71,958,828.0 | -41.88% |
| 2024-10 | $137.4 | $125.4 | $11.99 | 14,665,620.0 | -7.35% |
| 2024-09 | $142.5 | $116.9 | $25.66 | 21,663,713.0 | +4.10% |
| 2024-08 | $144.6 | $124.4 | $20.17 | 19,317,724.0 | -7.47% |
| 2024-07 | $147.9 | $130.9 | $16.94 | 15,091,599.0 | +4.64% |
| 2024-06 | $152.5 | $133.7 | $18.79 | 15,743,940.0 | -11.28% |
| 2024-05 | $169.5 | $147.8 | $21.75 | 14,473,345.0 | -1.02% |
| 2024-04 | $172.1 | $152.0 | $20.06 | 13,907,987.0 | -10.62% |
| 2024-03 | $172.2 | $150.5 | $21.66 | 13,532,117.0 | +13.09% |
| 2024-02 | $153.2 | $137.6 | $15.59 | 16,189,033.0 | +3.88% |
| 2024-01 | $156.0 | $141.6 | $14.44 | 14,092,624.0 | -5.84% |
Celanese Corp 주식 (CE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $159.1 | $137.9 | $21.13 | 16,279,001.0 | +12.05% |
| 2023-11 | $138.8 | $110.8 | $28.04 | 19,261,736.0 | +21.09% |
| 2023-10 | $125.9 | $112.2 | $13.79 | 16,964,420.0 | -8.77% |
| 2023-09 | $131.1 | $120.1 | $10.96 | 21,540,430.0 | -0.66% |
| 2023-08 | $127.7 | $115.9 | $11.80 | 31,521,862.0 | +0.77% |
| 2023-07 | $128.5 | $109.4 | $19.12 | 24,041,075.0 | +8.28% |
| 2023-06 | $118.8 | $103.5 | $15.33 | 30,564,703.0 | +11.32% |
| 2023-05 | $110.0 | $99.33 | $10.64 | 34,251,961.0 | -2.09% |
| 2023-04 | $112.7 | $99.58 | $13.16 | 16,346,691.0 | -2.43% |
| 2023-03 | $125.2 | $97.12 | $28.12 | 33,098,617.0 | -6.32% |
| 2023-02 | $128.4 | $110.2 | $18.20 | 18,220,500.0 | -5.66% |
| 2023-01 | $123.5 | $100.9 | $22.61 | 19,426,231.0 | +20.50% |
4.46%
자본화:
|
볼륨(24시간):