Hot Features
프리미엄
Zapp Electric Vehicles Group Ltd (ZAPP)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2799 | -8.91401273885 | 3.14 | 3.18 | 2.73 | 106893 | 2.87744337 | CS |
| 4 | -1.1399 | -28.4975 | 4 | 4.09 | 2.73 | 217636 | 3.22303412 | CS |
| 12 | -1.6199 | -36.1584821429 | 4.48 | 19.1 | 2.73 | 4669261 | 10.11393693 | CS |
| 26 | -1.9939 | -41.0774618871 | 4.854 | 19.1 | 0.7 | 4138932 | 6.50558632 | CS |
| 52 | -15.9399 | -84.7867021277 | 18.8 | 19.1 | 0.7 | 2333513 | 6.56724769 | CS |
| 156 | -136.9399 | -97.954148784 | 139.8 | 200 | 0.7 | 1685117 | 7.11363357 | CS |
| 260 | -136.9399 | -97.954148784 | 139.8 | 200 | 0.7 | 1685117 | 7.11363357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476500 | 2.91 | 0.03 | 1.04 | 2.89 | 2.98 | 2.82 | 87776 |
| 1727390100 | 2.88 | 0.03 | 1.05 | 2.85 | 2.91 | 2.81 | 55491 |
| 1727303700 | 2.85 | -0.06 | -2.06 | 2.93 | 2.9446 | 2.81 | 50003 |
| 1727217300 | 2.91 | 0.12 | 4.30 | 2.84 | 2.95 | 2.77 | 171586 |
| 1727130900 | 2.79 | -0.17 | -5.74 | 3 | 3.04 | 2.73 | 150616 |
| 1726871700 | 2.96 | -0.22 | -6.92 | 3.14 | 3.18 | 2.93 | 106769 |
| 1726785300 | 3.18 | 0.08 | 2.58 | 3.22 | 3.2799999 | 3.085 | 120714 |
| 1726698900 | 3.1 | -0.04 | -1.27 | 3.14 | 3.2 | 2.93 | 138446 |
| 1726612500 | 3.14 | -0.06 | -1.88 | 3.25 | 3.3041 | 3.08 | 131516 |
| 1726526100 | 3.2 | -0.3 | -8.57 | 3.5 | 3.55 | 3.04 | 137000 |
| 1726266900 | 3.5 | 0.39 | 12.54 | 3.0299999 | 3.53 | 3 | 221784 |
| 1726180500 | 3.11 | 0.15 | 5.07 | 2.95 | 3.2099 | 2.91 | 188920 |
| 1726094100 | 2.96 | -0.3 | -9.20 | 3.18 | 3.18 | 2.83 | 341872 |
| 1726007700 | 3.2599999 | -0.32 | -8.94 | 3.85 | 4.1 | 3.15 | 1731355 |
| 1725921300 | 3.58 | 0.48 | 15.48 | 3.21 | 3.58 | 3.15 | 183261 |
| 1725662100 | 3.1 | -0.37 | -10.66 | 3.44 | 3.53 | 3.09 | 152247 |
| 1725575700 | 3.47 | 0.08 | 2.36 | 3.39 | 3.6166 | 3.38 | 130777 |
| 1725489300 | 3.39 | -0.35 | -9.36 | 3.65 | 3.74 | 3.33 | 194587 |
| 1725402900 | 3.74 | -0.21 | -5.32 | 3.84 | 3.95 | 3.7 | 103981 |
| 1725057300 | 3.95 | 0.02 | 0.51 | 4 | 4.09 | 3.87 | 70565 |
| 1724970900 | 3.93 | 0.11 | 2.88 | 3.78 | 4 | 3.75 | 91863 |
| 1724884500 | 3.82 | -0.28 | -6.83 | 4.05 | 4.1 | 3.67 | 158608 |
| 1724798100 | 4.1 | 0.07 | 1.74 | 4.09 | 4.34 | 3.94 | 212740 |
| 1724711700 | 4.03 | -0.15 | -3.59 | 4.25 | 4.25 | 3.95 | 173999 |
| 1724452500 | 4.18 | -0.15 | -3.46 | 4.36 | 4.5999 | 4.1 | 250094 |
| 1724366100 | 4.33 | -0.44 | -9.22 | 4.7699999 | 4.82 | 4.26 | 340917 |
| 1724279700 | 4.7699999 | 0.73 | 18.07 | 4.17 | 4.9999 | 4.17 | 852174 |
| 1724193300 | 4.04 | -1.15 | -22.16 | 5.09 | 5.09 | 3.8201 | 646474 |
| 1724106900 | 5.19 | 0.03 | 0.58 | 5.13 | 5.36 | 5.07 | 180411 |
| 1723847700 | 5.16 | -0.68 | -11.64 | 5.94 | 5.94 | 5.11 | 335309 |
| 1723761300 | 5.84 | -0.16 | -2.67 | 6.28 | 6.74 | 5.68 | 298298 |
| 1723674900 | 6 | -0.25 | -4.00 | 6.19 | 6.2 | 5.0599999 | 405327 |
| 1723588500 | 6.25 | -0.76 | -10.84 | 7.05 | 7.23 | 6.22 | 280991 |
| 1723502100 | 7.01 | -0.96 | -12.05 | 7.97 | 8.0299 | 7.01 | 369951 |
| 1723242900 | 7.97 | -0.58 | -6.78 | 8.23 | 8.49 | 7.91 | 170979 |
| 1723156500 | 8.55 | 0.41 | 5.04 | 8.08 | 8.59 | 7.83 | 285669 |
| 1723070100 | 8.14 | -0.83 | -9.25 | 8.9 | 9.17 | 7.8115 | 296235 |
| 1722983700 | 8.97 | -0.15 | -1.64 | 9.31 | 9.75 | 8.82 | 283068 |
| 1722897300 | 9.1199999 | 0.09 | 1.00 | 8.21 | 9.1738 | 8.01 | 240771 |
| 1722638100 | 9.03 | -0.87 | -8.79 | 9.8 | 10 | 8.76 | 298895 |
| 1722551700 | 9.9 | -0.04 | -0.35 | 10.5 | 10.5399 | 9.75 | 313118 |
| 1722465300 | 9.935 | 0.43 | 4.47 | 9.5 | 11.546 | 9.42 | 963042 |
| 1722378900 | 9.51 | -0.01 | -0.11 | 9.6 | 9.9 | 9.01 | 525197 |
| 1722292500 | 9.52 | -0.59 | -5.84 | 9.88 | 11.1 | 9.15 | 955825 |
| 1722033300 | 10.11 | -0.01 | -0.10 | 10.01 | 10.5399 | 9.52 | 536096 |
| 1721946900 | 10.12 | -0.31 | -2.97 | 9.92 | 11.25 | 9.9 | 534538 |
| 1721860500 | 10.43 | 0.1 | 0.97 | 9.94 | 10.75 | 9.26 | 804140 |
| 1721774100 | 10.33 | 1.52 | 17.25 | 9.43 | 11.8 | 9 | 2878803 |
| 1721687700 | 8.81 | -2.31 | -20.77 | 10.76 | 10.85 | 8.65 | 1322113 |
| 1721428500 | 11.12 | -2.82 | -20.23 | 13.7 | 13.955 | 10.65 | 1609868 |
| 1721342100 | 13.94 | 0.26 | 1.90 | 14.52 | 15 | 13.7101 | 2233081 |
| 1721255700 | 13.68 | -1.57 | -10.30 | 14.5 | 15.55 | 13.63 | 2692052 |
| 1721169300 | 15.25 | 3.45 | 29.24 | 12.71 | 16.25 | 11.55 | 10260175 |
| 1721082900 | 11.8 | 0.3 | 2.61 | 10.36 | 13.73 | 9.5 | 7325012 |
| 1720823700 | 11.5 | 2.3 | 25.00 | 11.65 | 13.5999 | 11 | 17236633 |
| 1720737300 | 9.2 | -0.15 | -1.60 | 8.63 | 10.5 | 8.15 | 5694420 |
| 1720650900 | 9.35 | -8.6 | -47.91 | 13.19 | 13.2139 | 8.97 | 9914192 |
| 1720564500 | 17.95 | 8.71 | 94.26 | 12.76 | 19.1 | 10.4 | 45302183 |
| 1720478100 | 9.24 | 5.17 | 127.03 | 7.14 | 10.1 | 6 | 104555740 |
| 1720218900 | 4.07 | 1.35 | 49.63 | 4.48 | 5.2 | 3.36 | 50232057 |
| 1720040640 | 2.72 | 0.33 | 13.81 | 2.65 | 3.7 | 2.41 | 25523621 |
| 1719959700 | 2.39 | 0.49 | 25.79 | 2.04 | 3.2 | 1.86 | 35239832 |
| 1719873300 | 1.9 | -0.33 | -14.80 | 2.02 | 2.1 | 1.83 | 377409 |
| 1719614100 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
