Stockscreener 앱 받기
0.61
5.43%
-0.035
시간 외 거래:
.61
Able View Global Inc 주식 (ABLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.67 | $0.61 | $0.06 | 2,784.0 | -5.43% |
| 2026-03-18 | $0.645 | $0.62 | $0.025 | 639.0 | +4.03% |
| 2026-03-17 | $0.6535 | $0.62 | $0.0335 | 5,126.0 | -4.63% |
| 2026-03-16 | $0.69 | $0.6202 | $0.0698 | 5,727.0 | -5.78% |
| 2026-03-13 | $0.69 | $0.65 | $0.04 | 1,304.0 | +0.00% |
| 2026-03-12 | $0.73 | $0.65 | $0.08 | 2,017.0 | +4.55% |
| 2026-03-11 | $0.69 | $0.6501 | $0.0399 | 5,738.0 | -4.93% |
| 2026-03-09 | $0.6943 | $0.6943 | $0.00 | 1,070.0 | -2.51% |
| 2026-03-06 | $0.7121 | $0.7121 | $0.00 | 659.0 | +5.90% |
| 2026-03-05 | $0.6724 | $0.66 | $0.0124 | 1,329.0 | +2.17% |
| 2026-03-04 | $0.6612 | $0.64 | $0.0212 | 3,195.0 | +3.13% |
| 2026-03-03 | $0.6599 | $0.6381 | $0.0218 | 23,051.0 | -1.83% |
| 2026-03-02 | $0.73 | $0.60 | $0.13 | 40,460.0 | -10.96% |
| 2026-02-27 | $0.7437 | $0.73 | $0.0137 | 1,939.0 | -7.57% |
| 2026-02-26 | $0.7899 | $0.73 | $0.0599 | 1,379.0 | -0.03% |
| 2026-02-25 | $0.79 | $0.79 | $0.00 | 2,773.0 | +0.00% |
| 2026-02-24 | $0.79 | $0.79 | $0.00 | 498.0 | -2.02% |
| 2026-02-23 | $0.8063 | $0.8062 | $0.00 | 1,217.0 | +0.79% |
| 2026-02-20 | $0.80 | $0.80 | $0.00 | 229.0 | -0.81% |
| 2026-02-19 | $0.8099 | $0.7888 | $0.0211 | 2,703.0 | -0.65% |
| 2026-02-18 | $0.829 | $0.8118 | $0.0172 | 9,788.0 | +2.76% |
Able View Global Inc 주식 (ABLV) 연도별 가격 이력
이 심층 분석에서는 Able View Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Able View Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Able View Global Inc 주식 (ABLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.73 | $0.60 | $0.13 | 95,883.0 | -16.44% |
| 2026-02 | $0.89 | $0.6958 | $0.1942 | 114,639.0 | +2.77% |
| 2026-01 | $0.85 | $0.6173 | $0.2327 | 375,576.0 | +5.15% |
Able View Global Inc 주식 (ABLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.30 | $0.631 | $0.669 | 21,809,651.0 | +2.35% |
| 2025-11 | $0.9695 | $0.59 | $0.3795 | 182,921.0 | -28.27% |
| 2025-10 | $1.13 | $0.86 | $0.27 | 436,701.0 | +2.24% |
| 2025-09 | $1.77 | $0.792 | $0.978 | 657,977.0 | +6.42% |
| 2025-08 | $1.06 | $0.7729 | $0.2871 | 112,399.0 | -15.44% |
| 2025-07 | $1.20 | $0.8396 | $0.3605 | 286,045.0 | -0.01% |
| 2025-06 | $1.28 | $0.94 | $0.34 | 176,710.0 | -15.25% |
| 2025-05 | $1.46 | $0.9741 | $0.4859 | 283,283.0 | -11.94% |
| 2025-04 | $1.38 | $0.77 | $0.61 | 601,696.0 | +48.89% |
| 2025-03 | $1.74 | $0.61 | $1.13 | 5,766,150.0 | +37.30% |
| 2025-02 | $1.74 | $0.63 | $1.11 | 2,010,722.0 | -37.58% |
| 2025-01 | $1.16 | $0.6856 | $0.4744 | 152,657.0 | +40.41% |
Able View Global Inc 주식 (ABLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9001 | $0.5513 | $0.3488 | 236,432.0 | -19.08% |
| 2024-11 | $0.9898 | $0.7985 | $0.1913 | 312,860.0 | -3.26% |
| 2024-10 | $1.00 | $0.8415 | $0.1585 | 339,464.0 | -3.16% |
| 2024-09 | $1.79 | $0.8351 | $0.9549 | 419,798.0 | -39.10% |
| 2024-08 | $1.90 | $1.03 | $0.87 | 423,481.0 | +39.29% |
| 2024-07 | $1.45 | $0.935 | $0.515 | 347,880.0 | +20.42% |
| 2024-06 | $1.36 | $0.91 | $0.45 | 166,291.0 | -16.96% |
| 2024-05 | $1.98 | $0.67 | $1.31 | 321,653.0 | -18.25% |
| 2024-04 | $2.56 | $1.18 | $1.38 | 2,912,194.0 | -44.53% |
| 2024-03 | $3.10 | $2.07 | $1.03 | 1,021,220.0 | -18.48% |
| 2024-02 | $3.17 | $2.38 | $0.79 | 1,724,659.0 | +10.58% |
| 2024-01 | $3.94 | $2.19 | $1.75 | 1,728,121.0 | +1.48% |
1.47%
4.03%
자본화:
|
볼륨(24시간):