Stockscreener 앱 받기
18.73
0.48%
-0.09
시간 외 거래:
18.74
0.010
+0.05%
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.40 | $18.63 | $0.7653 | 1,100,015.0 | -0.48% |
| 2025-05-02 | $19.19 | $17.81 | $1.38 | 2,491,356.0 | +9.42% |
| 2025-05-01 | $17.29 | $16.65 | $0.64 | 722,995.0 | +2.69% |
| 2025-04-30 | $16.83 | $16.27 | $0.56 | 363,957.0 | +0.12% |
| 2025-04-29 | $17.10 | $16.65 | $0.4496 | 540,482.0 | -1.30% |
| 2025-04-28 | $17.29 | $16.57 | $0.7223 | 596,923.0 | +0.06% |
| 2025-04-25 | $17.09 | $16.44 | $0.65 | 812,612.0 | +1.19% |
| 2025-04-24 | $16.80 | $15.86 | $0.945 | 730,912.0 | +3.27% |
| 2025-04-23 | $16.82 | $15.91 | $0.9119 | 1,697,775.0 | +4.51% |
| 2025-04-22 | $15.58 | $14.65 | $0.9297 | 1,560,118.0 | +6.67% |
| 2025-04-21 | $15.00 | $14.01 | $0.99 | 1,289,372.0 | -1.96% |
| 2025-04-17 | $15.10 | $14.57 | $0.53 | 1,069,750.0 | +1.51% |
| 2025-04-16 | $15.01 | $14.31 | $0.70 | 1,275,253.0 | -4.04% |
| 2025-04-15 | $15.84 | $15.07 | $0.77 | 894,502.0 | -2.90% |
| 2025-04-14 | $16.33 | $15.34 | $0.99 | 2,095,056.0 | +8.59% |
| 2025-04-11 | $15.07 | $14.02 | $1.05 | 2,132,545.0 | -2.30% |
| 2025-04-10 | $15.60 | $14.44 | $1.16 | 1,790,002.0 | -5.32% |
| 2025-04-09 | $16.11 | $14.35 | $1.76 | 3,268,714.0 | +1.30% |
| 2025-04-08 | $17.27 | $15.16 | $2.11 | 2,016,992.0 | -7.11% |
| 2025-04-07 | $17.33 | $15.40 | $1.93 | 2,538,211.0 | -0.84% |
Ehang Holdings Ltd Adr 주식 (EH) 연도별 가격 이력
이 심층 분석에서는 Ehang Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ehang Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.40 | $16.65 | $2.75 | 5,414,381.0 | +11.82% |
| 2025-04 | $20.94 | $14.01 | $6.93 | 32,529,608.0 | -19.82% |
| 2025-03 | $25.79 | $20.11 | $5.68 | 41,370,492.0 | -9.02% |
| 2025-02 | $29.76 | $16.20 | $13.56 | 57,455,196.0 | +35.14% |
| 2025-01 | $17.49 | $13.88 | $3.61 | 31,364,134.0 | +7.91% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.45 | $13.71 | $3.74 | 28,830,677.0 | +0.87% |
| 2024-11 | $19.44 | $12.02 | $7.43 | 43,199,157.0 | -8.87% |
| 2024-10 | $22.98 | $13.54 | $9.44 | 63,764,843.0 | +20.44% |
| 2024-09 | $15.13 | $10.90 | $4.23 | 19,624,271.0 | -2.88% |
| 2024-08 | $15.83 | $10.40 | $5.43 | 22,026,407.0 | +14.11% |
| 2024-07 | $15.92 | $11.82 | $4.10 | 19,109,638.0 | -6.04% |
| 2024-06 | $17.38 | $13.26 | $4.12 | 13,628,529.0 | -19.98% |
| 2024-05 | $20.40 | $15.21 | $5.19 | 32,325,518.0 | -4.77% |
| 2024-04 | $21.98 | $15.62 | $6.36 | 34,812,891.0 | -13.37% |
| 2024-03 | $21.20 | $10.54 | $10.66 | 42,092,427.0 | +90.64% |
| 2024-02 | $11.64 | $9.51 | $2.13 | 12,481,098.0 | +6.20% |
| 2024-01 | $16.72 | $9.95 | $6.77 | 13,358,803.0 | -39.52% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $15.71 | $2.78 | 13,720,935.0 | -4.60% |
| 2023-11 | $19.78 | $12.30 | $7.48 | 25,915,066.0 | +26.96% |
| 2023-10 | $25.78 | $13.12 | $12.66 | 26,659,147.0 | -23.03% |
| 2023-09 | $20.29 | $15.71 | $4.58 | 8,727,145.0 | -8.67% |
| 2023-08 | $23.24 | $16.50 | $6.74 | 16,602,710.0 | -12.93% |
| 2023-07 | $22.74 | $14.70 | $8.04 | 30,602,411.0 | +49.37% |
| 2023-06 | $16.50 | $10.09 | $6.41 | 20,507,793.0 | +51.55% |
| 2023-05 | $11.90 | $9.50 | $2.40 | 9,708,075.0 | -9.90% |
| 2023-04 | $12.18 | $9.18 | $3.00 | 12,165,392.0 | +1.65% |
| 2023-03 | $12.49 | $8.63 | $3.86 | 15,130,486.0 | -4.79% |
| 2023-02 | $16.06 | $10.04 | $6.02 | 24,131,410.0 | -18.81% |
| 2023-01 | $17.84 | $8.52 | $9.32 | 50,443,724.0 | +64.80% |
0.51%
0.18%
자본화:
|
볼륨(24시간):