Stockscreener 앱 받기
13.18
0.04%
0.0599
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $13.16 | $12.97 | $0.185 | 7,373.0 | -0.53% |
| 2025-07-23 | $13.12 | $13.05 | $0.07 | 26,401.0 | +1.23% |
| 2025-07-22 | $12.99 | $12.70 | $0.295 | 29,752.0 | +0.62% |
| 2025-07-21 | $12.98 | $12.85 | $0.13 | 58,025.0 | +0.23% |
| 2025-07-18 | $13.00 | $12.79 | $0.2093 | 27,535.0 | -0.62% |
| 2025-07-17 | $12.96 | $12.79 | $0.1682 | 26,728.0 | +0.15% |
| 2025-07-16 | $12.96 | $12.75 | $0.205 | 30,834.0 | +0.23% |
| 2025-07-15 | $13.02 | $12.81 | $0.205 | 28,843.0 | -1.23% |
| 2025-07-14 | $13.07 | $12.76 | $0.315 | 47,291.0 | +1.32% |
| 2025-07-11 | $13.02 | $12.78 | $0.2405 | 41,680.0 | -0.54% |
| 2025-07-10 | $12.98 | $12.68 | $0.30 | 61,940.0 | +0.78% |
| 2025-07-09 | $12.86 | $12.63 | $0.2282 | 45,163.0 | -0.08% |
| 2025-07-08 | $12.99 | $12.79 | $0.1917 | 36,774.0 | +0.63% |
| 2025-07-07 | $12.88 | $12.67 | $0.2071 | 48,226.0 | +0.39% |
| 2025-07-03 | $12.74 | $12.58 | $0.16 | 32,418.0 | +0.95% |
| 2025-07-02 | $12.74 | $12.52 | $0.2183 | 38,739.0 | -1.02% |
| 2025-07-01 | $12.93 | $12.56 | $0.36 | 71,794.0 | +0.95% |
| 2025-06-30 | $12.80 | $12.50 | $0.305 | 102,278.0 | +0.08% |
| 2025-06-27 | $12.80 | $12.58 | $0.22 | 1,076,661.0 | -0.94% |
| 2025-06-26 | $12.91 | $12.24 | $0.675 | 87,821.0 | +1.03% |
| 2025-06-25 | $12.66 | $12.36 | $0.30 | 141,258.0 | -0.47% |
| 2025-06-24 | $12.99 | $12.20 | $0.79 | 135,375.0 | +4.55% |
Ascent Industries Co 주식 (ACNT) 연도별 가격 이력
이 심층 분석에서는 Ascent Industries Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ascent Industries Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ascent Industries Co 주식 (ACNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $13.16 | $12.52 | $0.6383 | 659,516.0 | +3.49% |
| 2025-06 | $13.70 | $12.01 | $1.69 | 2,775,252.0 | -2.40% |
| 2025-05 | $13.33 | $11.46 | $1.87 | 2,289,916.0 | -2.12% |
| 2025-04 | $13.27 | $12.20 | $1.07 | 1,317,149.0 | +4.27% |
| 2025-03 | $13.13 | $11.05 | $2.08 | 865,965.0 | +13.24% |
| 2025-02 | $11.68 | $10.96 | $0.72 | 339,410.0 | -0.97% |
| 2025-01 | $11.70 | $10.76 | $0.94 | 544,048.0 | +0.98% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $10.84 | $1.54 | 860,518.0 | +3.78% |
| 2024-11 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| 2024-10 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| 2024-09 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| 2024-08 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| 2024-07 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| 2024-06 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| 2024-05 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| 2024-04 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| 2024-03 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| 2024-02 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| 2024-01 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.20 | $2.70 | 447,007.0 | +16.73% |
| 2023-11 | $8.62 | $7.64 | $0.9799 | 133,864.0 | -1.92% |
| 2023-10 | $8.86 | $7.32 | $1.54 | 155,111.0 | -5.86% |
| 2023-09 | $9.71 | $7.69 | $2.02 | 116,778.0 | -0.67% |
| 2023-08 | $9.64 | $8.72 | $0.92 | 158,933.0 | -2.19% |
| 2023-07 | $9.16 | $8.31 | $0.8455 | 178,501.0 | +0.44% |
| 2023-06 | $10.72 | $8.64 | $2.08 | 166,204.0 | -4.32% |
| 2023-05 | $9.99 | $8.60 | $1.39 | 176,864.0 | +0.11% |
| 2023-04 | $9.97 | $8.70 | $1.27 | 130,606.0 | +3.72% |
| 2023-03 | $9.38 | $8.30 | $1.08 | 102,357.0 | +0.00% |
2.17%
자본화:
|
볼륨(24시간):