Stockscreener 앱 받기
9.37
3.15%
-0.305
시장 영업 전:
9.50
0.13
+1.39%
Icahn Enterprises L P 주식 (IEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $9.69 | $9.35 | $0.34 | 648,933.0 | -3.15% |
| 2025-07-23 | $9.75 | $9.51 | $0.24 | 395,110.0 | +3.92% |
| 2025-07-22 | $9.38 | $9.09 | $0.2886 | 436,205.0 | +2.08% |
| 2025-07-21 | $9.23 | $9.01 | $0.2161 | 986,196.0 | +0.55% |
| 2025-07-18 | $9.40 | $8.90 | $0.50 | 1,265,355.0 | -3.20% |
| 2025-07-17 | $9.41 | $9.30 | $0.11 | 331,569.0 | +0.11% |
| 2025-07-16 | $9.40 | $9.24 | $0.16 | 329,081.0 | +0.11% |
| 2025-07-15 | $9.40 | $9.24 | $0.1615 | 566,188.0 | -0.21% |
| 2025-07-14 | $9.40 | $9.25 | $0.15 | 459,720.0 | +0.11% |
| 2025-07-11 | $9.53 | $8.82 | $0.71 | 1,706,086.0 | +4.70% |
| 2025-07-10 | $9.05 | $8.83 | $0.22 | 755,942.0 | +0.90% |
| 2025-07-09 | $9.02 | $8.74 | $0.28 | 1,385,284.0 | +1.26% |
| 2025-07-08 | $8.79 | $8.46 | $0.33 | 931,168.0 | +3.31% |
| 2025-07-07 | $8.53 | $8.42 | $0.1088 | 505,141.0 | -1.05% |
| 2025-07-03 | $8.60 | $8.51 | $0.09 | 484,186.0 | +0.35% |
| 2025-07-02 | $8.55 | $8.27 | $0.28 | 637,611.0 | +2.65% |
| 2025-07-01 | $8.37 | $8.05 | $0.32 | 885,390.0 | +3.29% |
| 2025-06-30 | $8.25 | $8.04 | $0.21 | 991,428.0 | -1.77% |
| 2025-06-27 | $8.29 | $8.12 | $0.17 | 508,658.0 | -0.61% |
| 2025-06-26 | $8.29 | $7.94 | $0.35 | 846,831.0 | +3.00% |
| 2025-06-25 | $8.13 | $7.93 | $0.20 | 929,555.0 | -1.60% |
Icahn Enterprises L P 주식 (IEP) 연도별 가격 이력
이 심층 분석에서는 Icahn Enterprises L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Icahn Enterprises L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Icahn Enterprises L P 주식 (IEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.75 | $8.05 | $1.70 | 13,358,098.0 | +16.47% |
| 2025-06 | $8.75 | $7.93 | $0.82 | 14,186,120.0 | -3.07% |
| 2025-05 | $9.99 | $8.21 | $1.78 | 18,210,771.0 | -4.05% |
| 2025-04 | $9.14 | $7.27 | $1.87 | 14,993,038.0 | -4.53% |
| 2025-03 | $10.41 | $8.68 | $1.73 | 12,803,033.0 | -10.21% |
| 2025-02 | $10.74 | $9.36 | $1.38 | 12,019,057.0 | +3.59% |
| 2025-01 | $10.10 | $8.73 | $1.37 | 17,853,002.0 | +12.34% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.15 | $8.79 | $2.36 | 27,084,676.0 | -19.95% |
| 2024-11 | $13.60 | $10.93 | $2.67 | 20,713,661.0 | -11.78% |
| 2024-10 | $15.65 | $12.30 | $3.35 | 20,298,127.0 | -7.10% |
| 2024-09 | $13.74 | $9.72 | $4.02 | 33,438,564.0 | +1.88% |
| 2024-08 | $17.93 | $12.70 | $5.23 | 32,045,114.0 | -24.82% |
| 2024-07 | $17.87 | $16.25 | $1.62 | 11,026,072.0 | +7.10% |
| 2024-06 | $16.99 | $15.53 | $1.46 | 10,752,132.0 | -0.18% |
| 2024-05 | $19.10 | $16.17 | $2.93 | 19,724,365.0 | -6.41% |
| 2024-04 | $17.86 | $16.53 | $1.32 | 9,831,457.0 | +3.70% |
| 2024-03 | $20.25 | $16.81 | $3.44 | 17,557,399.0 | -14.99% |
| 2024-02 | $22.59 | $18.22 | $4.37 | 15,977,975.0 | +9.64% |
| 2024-01 | $18.85 | $17.00 | $1.85 | 12,055,676.0 | +6.17% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.57 | $15.00 | $3.57 | 21,935,292.0 | +1.90% |
| 2023-11 | $20.35 | $16.04 | $4.31 | 19,250,694.0 | +2.24% |
| 2023-10 | $20.00 | $16.28 | $3.72 | 11,645,089.0 | -16.58% |
| 2023-09 | $22.40 | $19.60 | $2.80 | 8,870,957.0 | -1.54% |
| 2023-08 | $34.58 | $18.71 | $15.87 | 38,379,121.0 | -42.05% |
| 2023-07 | $36.00 | $28.50 | $7.50 | 24,268,563.0 | +19.43% |
| 2023-06 | $31.39 | $21.44 | $9.95 | 34,812,050.0 | +28.62% |
| 2023-05 | $51.34 | $18.03 | $33.31 | 137,060,010.0 | -55.56% |
| 2023-04 | $52.93 | $50.75 | $2.18 | 7,399,991.0 | -1.78% |
| 2023-03 | $54.38 | $49.85 | $4.53 | 16,856,821.0 | -3.90% |
| 2023-02 | $54.48 | $53.25 | $1.23 | 7,439,633.0 | +0.09% |
| 2023-01 | $54.02 | $50.83 | $3.19 | 7,063,933.0 | +6.14% |
0.67%
1.73%
자본화:
|
볼륨(24시간):