Stockscreener 앱 받기
2.95
2.08%
0.06
시간 외 거래:
2.99
0.04
+1.36%
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $3.03 | $2.87 | $0.16 | 1,130,974.0 | +2.08% |
| 2025-05-02 | $3.07 | $2.85 | $0.22 | 2,632,037.0 | +0.70% |
| 2025-05-01 | $3.00 | $2.83 | $0.17 | 959,470.0 | -0.69% |
| 2025-04-30 | $2.94 | $2.80 | $0.14 | 1,000,589.0 | -2.69% |
| 2025-04-29 | $3.10 | $2.94 | $0.165 | 1,092,783.0 | -2.62% |
| 2025-04-28 | $3.10 | $2.87 | $0.2288 | 1,580,300.0 | +7.02% |
| 2025-04-25 | $2.91 | $2.77 | $0.1445 | 1,042,152.0 | -1.04% |
| 2025-04-24 | $2.95 | $2.75 | $0.20 | 1,508,045.0 | +1.77% |
| 2025-04-23 | $2.95 | $2.65 | $0.30 | 2,563,360.0 | +10.55% |
| 2025-04-22 | $2.62 | $2.42 | $0.195 | 1,380,489.0 | +3.64% |
| 2025-04-21 | $2.58 | $2.42 | $0.1609 | 1,069,896.0 | -2.37% |
| 2025-04-17 | $2.59 | $2.46 | $0.13 | 1,071,901.0 | +0.00% |
| 2025-04-16 | $2.61 | $2.46 | $0.15 | 930,105.0 | -1.56% |
| 2025-04-15 | $2.68 | $2.53 | $0.15 | 1,116,723.0 | -1.15% |
| 2025-04-14 | $2.73 | $2.57 | $0.16 | 1,333,419.0 | +0.78% |
| 2025-04-11 | $2.67 | $2.47 | $0.195 | 1,157,132.0 | +1.18% |
| 2025-04-10 | $2.68 | $2.46 | $0.218 | 1,232,972.0 | -3.77% |
| 2025-04-09 | $2.78 | $2.31 | $0.465 | 2,873,329.0 | +11.81% |
| 2025-04-08 | $2.64 | $2.32 | $0.32 | 1,071,379.0 | -5.95% |
Virgin Galactic Holdings Inc 주식 (SPCE) 연도별 가격 이력
이 심층 분석에서는 Virgin Galactic Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virgin Galactic Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.07 | $2.83 | $0.24 | 5,853,455.0 | +2.08% |
| 2025-04 | $3.10 | $2.18 | $0.92 | 34,400,592.0 | -4.62% |
| 2025-03 | $4.44 | $2.85 | $1.59 | 45,490,055.0 | -20.26% |
| 2025-02 | $4.81 | $3.60 | $1.21 | 27,052,083.0 | -20.17% |
| 2025-01 | $6.74 | $4.38 | $2.36 | 42,139,181.0 | -19.05% |
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.59 | $5.82 | $1.77 | 32,879,744.0 | -18.08% |
| 2024-11 | $8.19 | $6.07 | $2.12 | 43,480,614.0 | +11.11% |
| 2024-10 | $8.11 | $5.72 | $2.39 | 29,628,129.0 | +7.70% |
| 2024-09 | $7.23 | $5.74 | $1.50 | 25,723,855.0 | -8.82% |
| 2024-08 | $7.36 | $5.26 | $2.09 | 33,534,424.0 | -5.91% |
| 2024-07 | $8.79 | $6.22 | $2.57 | 55,976,873.0 | -15.66% |
| 2024-06 | $18.77 | $8.21 | $10.56 | 53,514,422.0 | -51.25% |
| 2024-05 | $28.20 | $16.92 | $11.28 | 29,633,819.0 | -0.62% |
| 2024-04 | $29.80 | $14.07 | $15.73 | 20,925,173.3 | -41.21% |
| 2024-03 | $36.60 | $26.60 | $10.00 | 10,815,653.6 | -14.94% |
| 2024-02 | $39.60 | $32.20 | $7.40 | 8,495,030.8 | -2.25% |
| 2024-01 | $50.80 | $35.00 | $15.80 | 8,481,457.1 | -27.35% |
Virgin Galactic Holdings Inc 주식 (SPCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.60 | $36.80 | $17.80 | 14,208,779.0 | +9.87% |
| 2023-11 | $47.10 | $28.60 | $18.50 | 12,601,177.2 | +50.68% |
| 2023-10 | $37.00 | $27.60 | $9.40 | 9,398,388.8 | -17.78% |
| 2023-09 | $54.00 | $31.40 | $22.60 | 14,486,334.5 | -28.57% |
| 2023-08 | $85.00 | $49.20 | $35.80 | 17,447,172.9 | -41.12% |
| 2023-07 | $86.40 | $72.00 | $14.40 | 18,075,206.9 | +10.31% |
| 2023-06 | $123.4 | $68.00 | $55.37 | 39,740,438.1 | +12.14% |
| 2023-05 | $105.0 | $66.00 | $39.00 | 12,996,304.9 | -4.95% |
| 2023-04 | $81.80 | $59.60 | $22.20 | 8,609,560.3 | -10.12% |
| 2023-03 | $116.0 | $76.30 | $39.70 | 9,660,359.1 | -29.44% |
| 2023-02 | $132.2 | $98.40 | $33.80 | 9,999,527.3 | +3.99% |
| 2023-01 | $117.5 | $68.60 | $48.90 | 11,294,814.9 | +58.62% |
0.51%
0.18%
자본화:
|
볼륨(24시간):