Stockscreener 앱 받기
1.59
1.27%
0.02
시간 외 거래:
1.59
Edap Tms S A Adr 주식 (EDAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.60 | $1.51 | $0.09 | 22,749.0 | +1.27% |
| 2025-07-02 | $1.67 | $1.56 | $0.11 | 36,869.0 | -5.99% |
| 2025-07-01 | $1.74 | $1.59 | $0.15 | 94,798.0 | +1.21% |
| 2025-06-30 | $1.71 | $1.61 | $0.0999 | 80,469.0 | -1.20% |
| 2025-06-27 | $1.71 | $1.60 | $0.11 | 60,311.0 | -2.62% |
| 2025-06-26 | $1.75 | $1.61 | $0.135 | 98,551.0 | -3.11% |
| 2025-06-25 | $1.80 | $1.70 | $0.0999 | 5,458.0 | +1.72% |
| 2025-06-24 | $1.75 | $1.67 | $0.0849 | 8,215.0 | +1.16% |
| 2025-06-23 | $1.74 | $1.62 | $0.1167 | 28,950.0 | +1.30% |
| 2025-06-20 | $1.72 | $1.69 | $0.0301 | 1,677.0 | -0.12% |
| 2025-06-18 | $1.74 | $1.69 | $0.05 | 15,349.0 | -0.58% |
| 2025-06-17 | $1.75 | $1.63 | $0.1248 | 24,498.0 | -1.72% |
| 2025-06-16 | $1.76 | $1.68 | $0.088 | 14,749.0 | +1.75% |
| 2025-06-13 | $1.79 | $1.66 | $0.131 | 32,413.0 | -3.39% |
| 2025-06-12 | $1.78 | $1.75 | $0.035 | 4,881.0 | -1.12% |
| 2025-06-11 | $1.84 | $1.66 | $0.1838 | 79,398.0 | +4.07% |
| 2025-06-10 | $1.80 | $1.71 | $0.09 | 68,203.0 | -4.44% |
| 2025-06-09 | $1.86 | $1.77 | $0.092 | 27,223.0 | +1.12% |
| 2025-06-06 | $1.88 | $1.76 | $0.1178 | 27,341.0 | -1.66% |
| 2025-06-05 | $1.90 | $1.77 | $0.1301 | 17,217.0 | +0.00% |
| 2025-06-04 | $1.84 | $1.79 | $0.05 | 18,090.0 | +0.84% |
Edap Tms S A Adr 주식 (EDAP) 연도별 가격 이력
이 심층 분석에서는 Edap Tms S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edap Tms S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.74 | $1.51 | $0.23 | 177,165.0 | -3.64% |
| 2025-06 | $1.90 | $1.60 | $0.30 | 678,283.0 | -7.30% |
| 2025-05 | $2.35 | $1.59 | $0.76 | 1,221,414.0 | -16.04% |
| 2025-04 | $2.35 | $1.26 | $1.09 | 2,958,781.0 | +8.16% |
| 2025-03 | $2.65 | $1.96 | $0.685 | 4,757,370.0 | -23.44% |
| 2025-02 | $2.90 | $2.28 | $0.62 | 733,925.0 | +4.92% |
| 2025-01 | $2.62 | $2.00 | $0.62 | 782,738.0 | +10.41% |
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $2.12 | $0.5474 | 4,787,900.0 | -10.66% |
| 2024-11 | $2.97 | $2.29 | $0.68 | 4,213,013.0 | -15.86% |
| 2024-10 | $3.08 | $2.27 | $0.81 | 1,194,610.0 | +13.73% |
| 2024-09 | $3.77 | $2.52 | $1.25 | 1,173,765.0 | -29.56% |
| 2024-08 | $4.93 | $2.71 | $2.22 | 2,193,019.0 | -25.90% |
| 2024-07 | $5.46 | $4.50 | $0.96 | 506,081.0 | -10.20% |
| 2024-06 | $5.94 | $4.95 | $0.9948 | 647,846.0 | -8.57% |
| 2024-05 | $7.40 | $5.47 | $1.93 | 767,549.0 | -15.48% |
| 2024-04 | $8.50 | $6.81 | $1.69 | 837,282.0 | -4.22% |
| 2024-03 | $7.97 | $6.32 | $1.65 | 969,844.0 | +16.30% |
| 2024-02 | $6.83 | $5.50 | $1.33 | 596,123.0 | -4.96% |
| 2024-01 | $6.93 | $5.04 | $1.89 | 835,471.0 | +25.95% |
Edap Tms S A Adr 주식 (EDAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $4.56 | $1.08 | 4,359,264.0 | +1.15% |
| 2023-11 | $7.43 | $3.60 | $3.83 | 5,911,924.0 | -24.68% |
| 2023-10 | $7.08 | $6.15 | $0.93 | 1,389,343.0 | -1.28% |
| 2023-09 | $8.00 | $5.78 | $2.22 | 2,244,822.0 | -12.80% |
| 2023-08 | $9.12 | $7.51 | $1.61 | 994,291.0 | -11.73% |
| 2023-07 | $9.53 | $8.44 | $1.09 | 809,679.0 | -1.08% |
| 2023-06 | $10.32 | $8.50 | $1.82 | 1,843,165.0 | -7.24% |
| 2023-05 | $12.23 | $9.67 | $2.56 | 2,133,889.0 | -7.66% |
| 2023-04 | $11.11 | $10.17 | $0.94 | 918,767.0 | -2.76% |
| 2023-03 | $12.65 | $10.17 | $2.48 | 1,354,793.0 | -5.95% |
| 2023-02 | $12.26 | $10.61 | $1.65 | 823,595.0 | +7.00% |
| 2023-01 | $11.87 | $10.30 | $1.57 | 1,118,374.0 | +3.19% |
10.78%
1.23%
자본화:
|
볼륨(24시간):