Stockscreener 앱 받기
22.37
0.77%
0.1709
시간 외 거래:
22.37
-0.0022
-0.01%
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $22.37 | $22.32 | $0.0522 | 733.0 | +0.77% |
| 2025-08-12 | $22.20 | $22.00 | $0.2013 | 8,196.0 | +1.01% |
| 2025-08-11 | $22.07 | $21.98 | $0.09 | 3,374.0 | -0.71% |
| 2025-08-08 | $22.21 | $22.14 | $0.074 | 3,730.0 | +0.69% |
| 2025-08-07 | $22.17 | $21.98 | $0.1901 | 1,944.0 | +0.62% |
| 2025-08-06 | $21.89 | $21.85 | $0.0411 | 7,990.0 | +0.51% |
| 2025-08-05 | $21.76 | $21.68 | $0.075 | 2,212.0 | -0.19% |
| 2025-08-04 | $21.78 | $21.69 | $0.088 | 640.0 | +1.27% |
| 2025-08-01 | $21.55 | $21.40 | $0.1501 | 5,464.0 | -1.22% |
| 2025-07-31 | $22.02 | $21.75 | $0.27 | 3,013.0 | -1.12% |
| 2025-07-30 | $22.69 | $22.02 | $0.6727 | 10,632.0 | -2.62% |
| 2025-07-29 | $22.80 | $22.42 | $0.3778 | 1,750.0 | +0.94% |
| 2025-07-28 | $22.88 | $22.40 | $0.48 | 46,519.0 | -2.86% |
| 2025-07-25 | $23.12 | $23.06 | $0.06 | 4,881.0 | -1.23% |
| 2025-07-24 | $23.41 | $23.29 | $0.12 | 5,086.0 | -0.39% |
| 2025-07-23 | $23.44 | $23.30 | $0.1401 | 5,357.0 | +1.65% |
| 2025-07-22 | $23.06 | $22.90 | $0.1613 | 1,096.0 | +0.92% |
| 2025-07-21 | $22.95 | $22.80 | $0.15 | 5,208.0 | +0.83% |
| 2025-07-18 | $22.84 | $22.64 | $0.20 | 23,734.0 | -0.04% |
| 2025-07-17 | $22.67 | $22.41 | $0.2622 | 14,348.0 | +0.62% |
| 2025-07-16 | $22.54 | $22.30 | $0.24 | 3,346.0 | +0.37% |
| 2025-07-15 | $22.62 | $22.43 | $0.1895 | 5,934.0 | -1.10% |
American Beacon Ahl Trend Etf 주식 (AHLT) 연도별 가격 이력
이 심층 분석에서는 American Beacon Ahl Trend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Ahl Trend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.37 | $21.40 | $0.9723 | 35,016.0 | +2.77% |
| 2025-07 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| 2025-06 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| 2025-05 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| 2025-04 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| 2025-03 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| 2025-02 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| 2025-01 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| 2024-11 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| 2024-10 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| 2024-09 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| 2024-08 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| 2024-07 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| 2024-06 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| 2024-05 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| 2024-04 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| 2024-03 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| 2024-02 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| 2024-01 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.22 | $22.00 | $2.22 | 191,333.0 | -8.56% |
| 2023-11 | $26.85 | $24.09 | $2.76 | 92,400.0 | -9.30% |
| 2023-10 | $27.58 | $25.97 | $1.61 | 256,225.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):