Stockscreener 앱 받기
3.81
3.78%
-0.16
Eve Holding Inc 주식 (EVEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $3.98 | $3.80 | $0.18 | 199,780.0 | -4.28% |
| 2025-09-03 | $4.02 | $3.88 | $0.1398 | 1,043,664.0 | -0.50% |
| 2025-09-02 | $4.01 | $3.70 | $0.315 | 1,112,973.0 | +1.53% |
| 2025-08-29 | $4.04 | $3.80 | $0.2392 | 907,157.0 | -0.76% |
| 2025-08-28 | $4.10 | $3.96 | $0.1434 | 650,924.0 | -1.98% |
| 2025-08-27 | $4.15 | $3.96 | $0.19 | 999,238.0 | -2.65% |
| 2025-08-26 | $4.16 | $4.00 | $0.165 | 1,099,695.0 | +2.34% |
| 2025-08-25 | $4.24 | $3.92 | $0.32 | 1,251,210.0 | +0.62% |
| 2025-08-22 | $4.04 | $3.86 | $0.18 | 2,073,632.0 | +1.77% |
| 2025-08-21 | $4.09 | $3.93 | $0.16 | 1,074,600.0 | -3.41% |
| 2025-08-20 | $4.26 | $4.02 | $0.24 | 994,639.0 | -3.76% |
| 2025-08-19 | $4.53 | $4.18 | $0.3467 | 1,340,938.0 | -5.75% |
| 2025-08-18 | $4.69 | $4.50 | $0.19 | 2,422,314.0 | -2.16% |
| 2025-08-15 | $4.75 | $4.42 | $0.3298 | 2,477,667.0 | +4.52% |
| 2025-08-14 | $5.00 | $4.34 | $0.66 | 5,323,620.0 | -24.57% |
| 2025-08-13 | $6.04 | $5.70 | $0.34 | 295,573.0 | -1.01% |
| 2025-08-12 | $6.07 | $5.82 | $0.245 | 258,294.0 | -1.33% |
| 2025-08-11 | $6.18 | $5.84 | $0.34 | 356,309.0 | +2.39% |
| 2025-08-08 | $6.11 | $5.74 | $0.37 | 324,637.0 | -0.51% |
| 2025-08-07 | $6.20 | $5.83 | $0.37 | 455,011.0 | -1.67% |
| 2025-08-06 | $6.47 | $5.76 | $0.71 | 756,929.0 | -10.60% |
| 2025-08-05 | $6.83 | $6.48 | $0.3549 | 508,419.0 | +1.06% |
Eve Holding Inc 주식 (EVEX) 연도별 가격 이력
이 심층 분석에서는 Eve Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eve Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eve Holding Inc 주식 (EVEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.02 | $3.70 | $0.32 | 2,356,417.0 | -3.31% |
| 2025-08 | $6.89 | $3.80 | $3.09 | 24,424,628.0 | -39.54% |
| 2025-07 | $7.70 | $6.22 | $1.48 | 10,608,006.0 | -5.25% |
| 2025-06 | $7.47 | $4.98 | $2.49 | 7,551,023.0 | +27.04% |
| 2025-05 | $5.60 | $3.36 | $2.24 | 4,394,843.0 | +51.69% |
| 2025-04 | $3.90 | $2.83 | $1.07 | 3,720,518.0 | +7.23% |
| 2025-03 | $4.20 | $2.99 | $1.21 | 5,195,190.0 | -19.22% |
| 2025-02 | $5.04 | $3.85 | $1.19 | 4,639,140.0 | -19.88% |
| 2025-01 | $6.09 | $4.05 | $2.04 | 5,628,438.0 | -5.70% |
Eve Holding Inc 주식 (EVEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.69 | $3.91 | $1.78 | 9,213,592.0 | +32.70% |
| 2024-11 | $4.32 | $2.61 | $1.71 | 6,332,008.0 | +36.04% |
| 2024-10 | $3.60 | $2.96 | $0.64 | 6,574,826.0 | -4.94% |
| 2024-09 | $3.32 | $2.60 | $0.7155 | 9,049,197.0 | +15.30% |
| 2024-08 | $3.45 | $2.33 | $1.12 | 2,902,414.0 | -18.31% |
| 2024-07 | $4.15 | $3.15 | $1.00 | 2,850,866.0 | -15.06% |
| 2024-06 | $4.97 | $3.81 | $1.16 | 1,130,213.0 | -17.85% |
| 2024-05 | $5.99 | $4.72 | $1.27 | 1,303,676.0 | -8.53% |
| 2024-04 | $5.89 | $4.83 | $1.06 | 1,165,821.0 | -0.19% |
| 2024-03 | $5.60 | $4.81 | $0.79 | 976,434.0 | -2.70% |
| 2024-02 | $6.89 | $5.52 | $1.38 | 780,933.0 | -10.48% |
| 2024-01 | $7.49 | $6.15 | $1.34 | 879,593.0 | -15.30% |
Eve Holding Inc 주식 (EVEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.57 | $6.70 | $0.87 | 1,481,022.0 | +3.68% |
| 2023-11 | $8.00 | $6.65 | $1.35 | 1,118,926.0 | -5.87% |
| 2023-10 | $8.63 | $7.26 | $1.37 | 931,916.0 | -9.53% |
| 2023-09 | $9.18 | $7.24 | $1.94 | 3,392,782.0 | +12.33% |
| 2023-08 | $9.28 | $7.24 | $2.04 | 1,022,590.0 | -19.34% |
| 2023-07 | $10.74 | $8.86 | $1.88 | 909,934.0 | -12.69% |
| 2023-06 | $11.05 | $7.59 | $3.46 | 4,006,331.0 | +31.16% |
| 2023-05 | $9.52 | $7.19 | $2.33 | 869,885.0 | +2.44% |
| 2023-04 | $7.83 | $6.99 | $0.845 | 348,503.0 | +7.73% |
| 2023-03 | $7.31 | $5.10 | $2.21 | 910,183.0 | +32.60% |
| 2023-02 | $7.20 | $5.35 | $1.85 | 768,363.0 | -21.55% |
| 2023-01 | $8.22 | $6.11 | $2.11 | 691,299.0 | -3.33% |
0.36%
0.04%
자본화:
|
볼륨(24시간):