5.30
price up icon3.11%   0.16
after-market 시간 외 거래: 5.27 -0.03 -0.57%
loading

Abacus Global Management Inc 주식 (ABL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $5.43 $5.02 $0.415 931,600.0 +3.11%
2025-06-30 $5.16 $4.81 $0.35 1,379,633.0 +10.78%
2025-06-27 $5.43 $4.60 $0.83 2,614,863.0 -14.71%
2025-06-26 $5.50 $5.26 $0.2399 758,405.0 +2.45%
2025-06-25 $5.45 $5.21 $0.24 1,220,795.0 -2.57%
2025-06-24 $5.59 $5.41 $0.18 776,703.0 +0.00%
2025-06-23 $5.61 $5.35 $0.255 1,117,385.0 -0.73%
2025-06-20 $6.11 $5.47 $0.64 1,436,900.0 -3.35%
2025-06-18 $5.74 $5.42 $0.3178 1,138,487.0 +2.34%
2025-06-17 $6.12 $5.53 $0.585 1,119,293.0 -8.57%
2025-06-16 $6.24 $5.97 $0.2684 1,340,085.0 +0.17%
2025-06-13 $6.14 $5.55 $0.59 2,137,037.0 +3.77%
2025-06-12 $6.12 $5.79 $0.33 2,002,384.0 -4.73%
2025-06-11 $6.47 $6.08 $0.39 1,421,621.0 -0.81%
2025-06-10 $6.48 $6.18 $0.30 1,383,290.0 +0.00%
2025-06-09 $6.39 $5.93 $0.458 1,678,764.0 +2.15%
2025-06-06 $6.30 $5.62 $0.68 3,963,207.0 +5.77%
2025-06-05 $6.34 $5.65 $0.69 1,991,044.0 -4.67%
2025-06-04 $7.67 $5.10 $2.58 8,898,479.0 -21.47%
2025-06-03 $7.72 $7.46 $0.26 517,611.0 +0.39%

Abacus Global Management Inc 주식 (ABL) 연도별 가격 이력

이 심층 분석에서는 Abacus Global Management Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abacus Global Management Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abacus Global Management Inc 주식 (ABL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.43 $5.02 $0.415 931,600.0 +0.00%
2025-06 $7.97 $4.60 $3.38 38,261,249.0 -31.44%
2025-05 $9.61 $7.59 $2.02 9,362,926.0 -6.42%
2025-04 $8.44 $6.34 $2.10 9,890,244.0 +10.28%
2025-03 $8.70 $7.07 $1.63 5,728,131.0 -3.73%
2025-02 $8.15 $7.11 $1.04 3,986,489.0 -0.13%
2025-01 $8.07 $6.75 $1.32 4,247,798.0 -0.51%

Abacus Global Management Inc 주식 (ABL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.22 $7.42 $0.80 4,779,772.0 -5.26%
2024-11 $9.25 $7.07 $2.18 5,601,673.0 -5.32%
2024-10 $10.30 $8.50 $1.80 1,442,922.0 -14.62%
2024-09 $10.95 $9.56 $1.39 2,861,497.0 -0.88%
2024-08 $11.86 $8.88 $2.98 1,398,041.0 +5.91%
2024-07 $11.14 $8.24 $2.90 1,822,982.0 +11.45%
2024-06 $12.40 $8.30 $4.10 2,230,522.0 -24.19%
2024-05 $12.36 $10.03 $2.33 539,837.0 -4.60%
2024-04 $12.50 $11.25 $1.25 780,778.0 -1.81%
2024-03 $12.65 $11.00 $1.65 485,824.0 +3.05%
2024-02 $13.25 $10.20 $3.05 741,941.0 -5.06%
2024-01 $12.66 $8.79 $3.88 1,145,409.0 +28.88%

Abacus Global Management Inc 주식 (ABL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.43 $6.56 $3.87 835,748.0 +40.00%
2023-11 $7.59 $5.75 $1.84 285,802.0 +12.90%
2023-10 $7.42 $6.00 $1.42 125,167.0 -10.52%
2023-09 $8.75 $6.51 $2.24 258,359.0 +0.00%
insurance_life LNC
$34.87
price up icon 0.78%
insurance_life JXN
$89.26
price up icon 0.53%
insurance_life PRI
$278.07
price up icon 1.61%
insurance_life GL
$124.90
price up icon 0.49%
insurance_life UNM
$82.06
price up icon 1.61%
insurance_life PUK
$24.80
price down icon 0.88%
자본화:     |  볼륨(24시간):