Stockscreener 앱 받기
0.90
5.26%
-0.05
Akso Health Group Adr 주식 (AHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.92 | $0.90 | $0.02 | 13,973.0 | -5.26% |
| 2024-11-15 | $1.13 | $0.901 | $0.229 | 13,630.0 | -20.17% |
| 2024-11-14 | $1.20 | $0.7625 | $0.4375 | 216,976.0 | +45.12% |
| 2024-11-13 | $0.873 | $0.7448 | $0.1282 | 4,849.0 | +5.13% |
| 2024-11-12 | $0.905 | $0.78 | $0.125 | 40,553.0 | -10.34% |
| 2024-11-11 | $0.9455 | $0.87 | $0.0755 | 7,478.0 | +1.00% |
| 2024-11-08 | $0.9525 | $0.8613 | $0.0912 | 7,077.0 | -3.21% |
| 2024-11-07 | $0.918 | $0.84 | $0.078 | 8,071.0 | +5.95% |
| 2024-11-06 | $0.92 | $0.84 | $0.08 | 5,373.0 | -8.69% |
| 2024-11-05 | $0.9396 | $0.92 | $0.0196 | 4,919.0 | +1.10% |
| 2024-11-04 | $1.02 | $0.9078 | $0.1122 | 10,479.0 | -10.78% |
| 2024-11-01 | $1.02 | $0.897 | $0.128 | 17,062.0 | +7.94% |
| 2024-10-31 | $0.945 | $0.90 | $0.045 | 913.0 | +4.76% |
| 2024-10-30 | $0.96 | $0.9001 | $0.0599 | 5,674.0 | -6.03% |
| 2024-10-29 | $0.96 | $0.90 | $0.06 | 6,298.0 | +7.90% |
| 2024-10-28 | $0.8897 | $0.828 | $0.0617 | 3,374.0 | +5.92% |
| 2024-10-25 | $0.91 | $0.8318 | $0.0782 | 976.0 | -5.62% |
| 2024-10-24 | $0.89 | $0.842 | $0.048 | 2,504.0 | +4.71% |
| 2024-10-23 | $0.8912 | $0.824 | $0.0672 | 10,273.0 | -5.03% |
| 2024-10-22 | $0.988 | $0.8229 | $0.1651 | 156,534.0 | -10.50% |
Akso Health Group Adr 주식 (AHG) 연도별 가격 이력
이 심층 분석에서는 Akso Health Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akso Health Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akso Health Group Adr 주식 (AHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $0.7448 | $0.4552 | 364,413.0 | -4.76% |
| 2024-10 | $1.30 | $0.8229 | $0.4771 | 412,680.0 | -11.68% |
| 2024-09 | $1.20 | $0.87 | $0.33 | 125,444.0 | +10.31% |
| 2024-08 | $1.25 | $0.7651 | $0.4849 | 639,660.0 | +7.66% |
| 2024-07 | $1.35 | $0.7132 | $0.6368 | 1,312,489.0 | +9.95% |
| 2024-06 | $1.23 | $0.6213 | $0.609 | 134,473.0 | -25.50% |
| 2024-05 | $1.46 | $0.603 | $0.852 | 1,224,847.0 | +46.67% |
| 2024-04 | $1.39 | $0.70 | $0.69 | 258,021.0 | -35.34% |
| 2024-03 | $1.55 | $1.00 | $0.55 | 363,845.0 | -14.71% |
| 2024-02 | $2.90 | $1.08 | $1.82 | 3,326,047.0 | -17.07% |
| 2024-01 | $1.76 | $0.84 | $0.92 | 6,861,899.0 | +121.62% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.07 | $0.53 | $0.54 | 438,374.0 | -12.94% |
| 2023-11 | $1.23 | $0.75 | $0.48 | 486,660.0 | -29.75% |
| 2023-10 | $2.11 | $0.92 | $1.19 | 2,768,176.0 | +16.77% |
| 2023-09 | $1.20 | $0.668 | $0.532 | 3,695,463.0 | +12.63% |
| 2023-08 | $0.9738 | $0.2558 | $0.718 | 6,090,382.0 | +240.74% |
| 2023-07 | $0.3599 | $0.2505 | $0.1094 | 339,248.0 | -22.86% |
| 2023-06 | $0.44 | $0.31 | $0.13 | 1,223,356.0 | +2.94% |
| 2023-05 | $0.50 | $0.267 | $0.233 | 447,971.0 | -10.50% |
| 2023-04 | $0.38 | $0.2505 | $0.1295 | 362,394.0 | +7.01% |
| 2023-03 | $0.48 | $0.33 | $0.15 | 236,794.0 | -26.04% |
| 2023-02 | $0.4993 | $0.405 | $0.0943 | 293,091.0 | +14.29% |
| 2023-01 | $0.46 | $0.30 | $0.16 | 316,323.0 | +11.82% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.48 | $0.20 | $0.28 | 315,296.0 | -2.47% |
| 2022-11 | $0.9413 | $0.3459 | $0.5954 | 15,007,956.0 | -25.94% |
| 2022-10 | $0.93 | $0.3299 | $0.6001 | 503,884.0 | -42.70% |
| 2022-09 | $1.08 | $0.7439 | $0.3361 | 228,038.0 | -13.57% |
| 2022-08 | $1.47 | $0.87 | $0.5999 | 1,420,436.0 | +17.98% |
| 2022-07 | $1.25 | $0.89 | $0.36 | 304,291.0 | -12.75% |
| 2022-06 | $1.39 | $0.9562 | $0.4338 | 405,685.0 | -6.35% |
| 2022-05 | $1.17 | $0.75 | $0.42 | 481,562.0 | +14.59% |
| 2022-04 | $1.85 | $0.88 | $0.97 | 964,114.0 | -43.76% |
| 2022-03 | $2.34 | $1.25 | $1.09 | 3,759,423.0 | +19.86% |
| 2022-02 | $1.94 | $1.26 | $0.68 | 1,068,370.0 | -19.43% |
| 2022-01 | $1.84 | $1.33 | $0.515 | 1,536,583.0 | +0.00% |
0.13%
3.67%
자본화:
|
볼륨(24시간):