Stockscreener 앱 받기
29.10
0.41%
0.12
시간 외 거래:
29.10
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.14 | $28.93 | $0.215 | 897,213.0 | +0.41% |
| 2024-11-15 | $29.00 | $28.78 | $0.225 | 3,005,063.0 | +0.52% |
| 2024-11-14 | $29.00 | $28.79 | $0.21 | 819,087.0 | -0.03% |
| 2024-11-13 | $29.17 | $28.84 | $0.33 | 935,766.0 | -0.52% |
| 2024-11-12 | $29.02 | $28.88 | $0.14 | 584,224.0 | +0.31% |
| 2024-11-11 | $29.04 | $28.88 | $0.16 | 504,120.0 | -0.17% |
| 2024-11-08 | $29.05 | $28.90 | $0.1534 | 439,963.0 | -0.14% |
| 2024-11-07 | $29.15 | $28.78 | $0.37 | 866,542.0 | -0.14% |
| 2024-11-06 | $29.39 | $28.94 | $0.45 | 2,122,545.0 | +0.07% |
| 2024-11-05 | $29.23 | $29.01 | $0.215 | 348,677.0 | +0.07% |
| 2024-11-04 | $29.51 | $28.98 | $0.53 | 1,338,615.0 | -1.70% |
| 2024-11-01 | $29.67 | $29.39 | $0.28 | 969,907.0 | +0.00% |
| 2024-10-31 | $29.54 | $29.37 | $0.165 | 3,203,418.0 | +0.27% |
| 2024-10-30 | $29.41 | $29.12 | $0.29 | 1,277,432.0 | +0.51% |
| 2024-10-29 | $29.30 | $29.06 | $0.24 | 1,588,752.0 | +0.45% |
| 2024-10-28 | $29.15 | $28.86 | $0.29 | 1,607,198.0 | +0.83% |
| 2024-10-25 | $28.95 | $28.58 | $0.37 | 1,408,633.0 | +0.45% |
| 2024-10-24 | $29.33 | $28.55 | $0.78 | 3,685,755.0 | -1.47% |
| 2024-10-23 | $29.38 | $29.17 | $0.21 | 3,445,424.0 | -0.27% |
| 2024-10-22 | $29.32 | $29.13 | $0.195 | 3,354,941.0 | -0.20% |
Endeavor Group Holdings Inc 주식 (EDR) 연도별 가격 이력
이 심층 분석에서는 Endeavor Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endeavor Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.67 | $28.78 | $0.89 | 13,728,935.0 | -1.32% |
| 2024-10 | $29.54 | $28.33 | $1.21 | 59,896,041.0 | +3.26% |
| 2024-09 | $28.62 | $27.38 | $1.25 | 81,025,109.0 | +3.93% |
| 2024-08 | $27.57 | $27.07 | $0.50 | 73,561,987.0 | +0.22% |
| 2024-07 | $27.62 | $26.95 | $0.665 | 57,725,417.0 | +1.44% |
| 2024-06 | $27.05 | $26.62 | $0.43 | 69,977,357.0 | +0.75% |
| 2024-05 | $27.01 | $26.39 | $0.62 | 59,760,120.0 | +1.59% |
| 2024-04 | $26.63 | $25.07 | $1.56 | 179,981,213.0 | +2.64% |
| 2024-03 | $25.93 | $23.98 | $1.95 | 46,154,778.0 | +6.99% |
| 2024-02 | $25.31 | $23.14 | $2.17 | 60,260,264.0 | -2.83% |
| 2024-01 | $26.26 | $22.75 | $3.51 | 68,886,969.0 | +4.30% |
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.93 | $22.64 | $2.29 | 45,846,367.0 | -2.39% |
| 2023-11 | $25.08 | $22.59 | $2.49 | 64,979,493.0 | +6.81% |
| 2023-10 | $23.34 | $17.65 | $5.70 | 90,422,738.0 | +14.37% |
| 2023-09 | $22.93 | $19.42 | $3.51 | 72,970,983.0 | -9.09% |
| 2023-08 | $25.50 | $21.48 | $4.02 | 65,167,117.0 | -7.25% |
| 2023-07 | $23.99 | $22.25 | $1.73 | 39,189,101.0 | -1.34% |
| 2023-06 | $23.98 | $21.96 | $2.02 | 33,690,282.0 | +6.22% |
| 2023-05 | $25.99 | $22.14 | $3.85 | 56,735,901.0 | -12.65% |
| 2023-04 | $26.26 | $21.44 | $4.82 | 82,940,985.0 | +7.73% |
| 2023-03 | $24.40 | $20.70 | $3.70 | 51,339,960.0 | +7.26% |
| 2023-02 | $23.00 | $20.97 | $2.03 | 20,790,021.0 | -0.53% |
| 2023-01 | $22.82 | $20.42 | $2.40 | 44,308,213.0 | -0.49% |
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.66 | $19.64 | $3.02 | 27,159,683.0 | +2.50% |
| 2022-11 | $24.19 | $20.18 | $4.01 | 26,368,873.0 | +0.69% |
| 2022-10 | $22.53 | $19.83 | $2.70 | 26,563,371.0 | +7.80% |
| 2022-09 | $26.12 | $18.58 | $7.54 | 46,938,657.0 | -10.43% |
| 2022-08 | $24.95 | $21.92 | $3.03 | 21,440,017.0 | -0.75% |
| 2022-07 | $22.84 | $20.45 | $2.39 | 15,758,096.0 | +10.85% |
| 2022-06 | $23.85 | $19.38 | $4.47 | 22,590,834.0 | -9.51% |
| 2022-05 | $23.56 | $17.42 | $6.14 | 54,254,770.0 | -0.13% |
| 2022-04 | $29.98 | $22.75 | $7.23 | 22,908,481.0 | -22.93% |
| 2022-03 | $31.32 | $24.28 | $7.04 | 24,673,119.0 | -2.02% |
| 2022-02 | $33.44 | $28.50 | $4.94 | 13,044,706.0 | -3.95% |
| 2022-01 | $35.28 | $27.90 | $7.38 | 27,120,041.0 | -10.09% |
1.28%
0.76%
자본화:
|
볼륨(24시간):