Stockscreener 앱 받기
15.89
1.85%
-0.30
시간 외 거래:
15.89
Elme Communities 주식 (ELME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.22 | $15.81 | $0.405 | 546,919.0 | -1.85% |
| 2025-05-02 | $16.30 | $15.26 | $1.04 | 1,024,558.0 | +1.76% |
| 2025-05-01 | $16.02 | $15.41 | $0.605 | 906,143.0 | +2.18% |
| 2025-04-30 | $15.59 | $15.03 | $0.56 | 1,075,723.0 | +1.04% |
| 2025-04-29 | $15.63 | $15.30 | $0.33 | 494,311.0 | -1.47% |
| 2025-04-28 | $15.68 | $15.38 | $0.295 | 638,540.0 | +0.71% |
| 2025-04-25 | $15.60 | $15.31 | $0.29 | 615,459.0 | -0.64% |
| 2025-04-24 | $15.69 | $15.39 | $0.30 | 662,930.0 | +0.58% |
| 2025-04-23 | $15.71 | $15.36 | $0.36 | 793,969.0 | +0.58% |
| 2025-04-22 | $15.64 | $15.28 | $0.36 | 627,835.0 | +1.98% |
| 2025-04-21 | $15.28 | $14.94 | $0.335 | 545,764.0 | -1.11% |
| 2025-04-17 | $15.59 | $15.26 | $0.325 | 401,506.0 | +0.39% |
| 2025-04-16 | $15.46 | $15.17 | $0.295 | 405,951.0 | +0.07% |
| 2025-04-15 | $15.39 | $15.22 | $0.17 | 641,792.0 | -0.33% |
| 2025-04-14 | $15.42 | $15.11 | $0.315 | 749,881.0 | +1.53% |
| 2025-04-11 | $15.13 | $14.56 | $0.565 | 488,342.0 | +1.14% |
| 2025-04-10 | $15.25 | $14.49 | $0.76 | 497,114.0 | -2.30% |
| 2025-04-09 | $15.52 | $13.95 | $1.57 | 777,701.0 | +3.81% |
| 2025-04-08 | $15.65 | $14.59 | $1.06 | 768,101.0 | -4.30% |
Elme Communities 주식 (ELME) 연도별 가격 이력
이 심층 분석에서는 Elme Communities 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elme Communities 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elme Communities 주식 (ELME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.30 | $15.26 | $1.04 | 3,024,539.0 | +2.06% |
| 2025-04 | $17.42 | $13.95 | $3.47 | 14,274,611.0 | -10.52% |
| 2025-03 | $17.62 | $16.80 | $0.82 | 12,841,878.0 | +0.06% |
| 2025-02 | $18.08 | $14.96 | $3.11 | 14,532,692.0 | +13.96% |
| 2025-01 | $15.40 | $14.20 | $1.20 | 9,152,270.0 | -0.07% |
Elme Communities 주식 (ELME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.90 | $14.56 | $2.34 | 12,009,444.0 | -11.98% |
| 2024-11 | $17.89 | $15.56 | $2.33 | 11,980,105.0 | +0.41% |
| 2024-10 | $17.64 | $16.54 | $1.10 | 9,006,005.0 | -4.09% |
| 2024-09 | $18.49 | $17.20 | $1.29 | 10,548,388.0 | -0.40% |
| 2024-08 | $17.71 | $16.35 | $1.36 | 8,433,660.0 | +7.29% |
| 2024-07 | $16.98 | $15.20 | $1.78 | 10,663,145.0 | +3.33% |
| 2024-06 | $15.95 | $14.92 | $1.03 | 10,112,923.0 | +3.37% |
| 2024-05 | $16.43 | $14.79 | $1.64 | 11,644,310.0 | +1.65% |
| 2024-04 | $15.30 | $13.30 | $2.00 | 18,123,969.0 | +8.91% |
| 2024-03 | $13.96 | $12.74 | $1.22 | 12,080,412.0 | +8.07% |
| 2024-02 | $14.80 | $12.75 | $2.05 | 15,078,366.0 | -11.05% |
| 2024-01 | $15.02 | $13.81 | $1.21 | 11,755,450.0 | -0.82% |
Elme Communities 주식 (ELME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.10 | $13.14 | $1.96 | 13,923,055.0 | +11.11% |
| 2023-11 | $13.92 | $12.44 | $1.48 | 11,680,396.0 | +2.98% |
| 2023-10 | $14.46 | $12.66 | $1.80 | 13,039,233.0 | -6.45% |
| 2023-09 | $15.50 | $13.43 | $2.07 | 12,347,711.0 | -11.31% |
| 2023-08 | $16.21 | $15.06 | $1.15 | 9,603,545.0 | -5.35% |
| 2023-07 | $17.19 | $15.96 | $1.23 | 12,073,788.0 | -1.16% |
| 2023-06 | $16.73 | $14.97 | $1.76 | 16,879,761.0 | +8.80% |
| 2023-05 | $17.52 | $14.95 | $2.57 | 14,470,447.0 | -12.30% |
| 2023-04 | $18.23 | $16.90 | $1.33 | 8,526,917.0 | -3.53% |
| 2023-03 | $18.47 | $16.23 | $2.24 | 11,927,175.0 | +0.00% |
1.07%
자본화:
|
볼륨(24시간):