Stockscreener 앱 받기
11.56
0.26%
0.03
시간 외 거래:
11.70
0.14
+1.21%
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $11.80 | $10.80 | $1.00 | 61,447.0 | +0.26% |
| 2025-08-08 | $11.72 | $10.67 | $1.05 | 76,213.0 | +7.21% |
| 2025-08-07 | $11.38 | $10.56 | $0.82 | 64,072.0 | -5.91% |
| 2025-08-06 | $11.63 | $10.90 | $0.73 | 49,541.0 | +2.97% |
| 2025-08-05 | $11.46 | $10.80 | $0.66 | 44,317.0 | -0.80% |
| 2025-08-04 | $12.40 | $11.17 | $1.23 | 54,475.0 | -8.28% |
| 2025-08-01 | $13.00 | $11.96 | $1.04 | 49,686.0 | -5.06% |
| 2025-07-31 | $13.05 | $11.87 | $1.19 | 240,001.0 | +2.80% |
| 2025-07-30 | $12.64 | $11.73 | $0.91 | 122,469.0 | +3.31% |
| 2025-07-29 | $12.10 | $11.35 | $0.75 | 96,401.0 | +2.98% |
| 2025-07-28 | $11.81 | $11.18 | $0.63 | 103,997.0 | +1.21% |
| 2025-07-25 | $11.76 | $11.05 | $0.71 | 92,747.0 | +2.93% |
| 2025-07-24 | $11.60 | $10.82 | $0.78 | 73,168.0 | +1.62% |
| 2025-07-23 | $11.28 | $10.80 | $0.48 | 35,195.0 | -2.55% |
| 2025-07-22 | $11.86 | $11.01 | $0.85 | 46,423.0 | -1.13% |
| 2025-07-21 | $11.78 | $10.94 | $0.84 | 56,214.0 | +0.26% |
| 2025-07-18 | $11.73 | $10.33 | $1.40 | 97,614.0 | +8.81% |
| 2025-07-17 | $10.99 | $10.00 | $0.99 | 95,642.0 | -3.91% |
| 2025-07-16 | $11.15 | $10.63 | $0.525 | 55,005.0 | +0.09% |
| 2025-07-15 | $11.25 | $10.68 | $0.57 | 68,319.0 | -1.61% |
Ads Tec Energy Plc 주식 (ADSE) 연도별 가격 이력
이 심층 분석에서는 Ads Tec Energy Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ads Tec Energy Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.00 | $10.56 | $2.44 | 461,198.0 | -10.04% |
| 2025-07 | $13.40 | $10.00 | $3.40 | 1,775,400.0 | -6.88% |
| 2025-06 | $13.90 | $9.00 | $4.90 | 2,092,660.0 | +10.40% |
| 2025-05 | $13.65 | $11.07 | $2.58 | 1,423,486.0 | -8.42% |
| 2025-04 | $14.89 | $10.52 | $4.37 | 1,842,342.0 | -9.00% |
| 2025-03 | $15.18 | $13.10 | $2.08 | 2,481,757.0 | +0.00% |
| 2025-02 | $16.03 | $13.69 | $2.34 | 2,628,050.0 | -7.29% |
| 2025-01 | $16.35 | $14.47 | $1.88 | 4,223,709.0 | +4.32% |
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.04 | $13.06 | $1.98 | 1,906,958.0 | +6.67% |
| 2024-11 | $14.71 | $12.79 | $1.92 | 1,504,799.0 | -1.74% |
| 2024-10 | $15.01 | $12.40 | $2.61 | 2,771,148.0 | +7.25% |
| 2024-09 | $13.59 | $10.17 | $3.42 | 2,354,397.0 | +0.90% |
| 2024-08 | $13.50 | $10.19 | $3.31 | 2,105,462.0 | +4.41% |
| 2024-07 | $13.18 | $11.35 | $1.83 | 1,117,828.0 | +1.20% |
| 2024-06 | $13.50 | $10.45 | $3.05 | 1,643,999.0 | +10.09% |
| 2024-05 | $11.44 | $10.21 | $1.23 | 912,784.0 | +5.56% |
| 2024-04 | $10.90 | $9.92 | $0.98 | 393,404.0 | +3.05% |
| 2024-03 | $11.34 | $8.41 | $2.93 | 1,209,059.0 | -4.64% |
| 2024-02 | $11.48 | $6.90 | $4.58 | 1,083,234.0 | +46.53% |
| 2024-01 | $7.50 | $6.25 | $1.25 | 2,656,222.0 | +4.90% |
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $6.10 | $1.34 | 2,008,183.0 | +14.40% |
| 2023-11 | $6.75 | $6.14 | $0.61 | 538,578.0 | -3.85% |
| 2023-10 | $7.25 | $5.81 | $1.44 | 573,590.0 | -7.41% |
| 2023-09 | $7.95 | $6.66 | $1.29 | 429,024.0 | -10.12% |
| 2023-08 | $7.99 | $5.51 | $2.48 | 659,289.0 | +25.56% |
| 2023-07 | $6.53 | $5.34 | $1.19 | 223,614.0 | -2.81% |
| 2023-06 | $6.59 | $4.80 | $1.79 | 511,731.0 | +6.49% |
| 2023-05 | $7.44 | $2.13 | $5.31 | 2,608,911.0 | +164.76% |
| 2023-04 | $2.77 | $1.91 | $0.865 | 370,465.0 | -15.93% |
| 2023-03 | $3.01 | $2.35 | $0.6599 | 647,392.0 | -7.53% |
| 2023-02 | $3.20 | $2.68 | $0.5199 | 999,066.0 | -2.67% |
| 2023-01 | $3.48 | $2.80 | $0.68 | 1,267,192.0 | -3.85% |
1.11%
0.22%
자본화:
|
볼륨(24시간):