Stockscreener 앱 받기
26.54
0.64%
-0.17
Alkermes Plc 주식 (ALKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $26.91 | $26.48 | $0.435 | 1,156,879.0 | -0.64% |
| 2025-08-08 | $26.87 | $26.48 | $0.39 | 1,371,374.0 | +0.43% |
| 2025-08-07 | $26.72 | $26.07 | $0.65 | 1,085,728.0 | +0.17% |
| 2025-08-06 | $26.65 | $26.10 | $0.55 | 1,117,856.0 | -0.19% |
| 2025-08-05 | $26.87 | $26.20 | $0.67 | 1,829,050.0 | -0.13% |
| 2025-08-04 | $26.79 | $26.15 | $0.64 | 1,281,295.0 | +0.32% |
| 2025-08-01 | $26.68 | $26.30 | $0.3772 | 1,586,884.0 | +0.23% |
| 2025-07-31 | $27.62 | $26.35 | $1.27 | 2,234,616.0 | -5.16% |
| 2025-07-30 | $28.67 | $26.56 | $2.11 | 5,149,788.0 | +3.44% |
| 2025-07-29 | $27.52 | $25.71 | $1.80 | 3,294,827.0 | +3.25% |
| 2025-07-28 | $26.52 | $26.07 | $0.445 | 2,172,973.0 | +0.08% |
| 2025-07-25 | $26.62 | $26.05 | $0.575 | 1,694,464.0 | -1.51% |
| 2025-07-24 | $27.04 | $26.43 | $0.61 | 1,427,634.0 | -2.43% |
| 2025-07-23 | $27.24 | $27.05 | $0.195 | 899,085.0 | +0.59% |
| 2025-07-22 | $27.15 | $26.35 | $0.80 | 2,951,319.0 | +1.39% |
| 2025-07-21 | $28.98 | $26.05 | $2.93 | 6,031,121.0 | -8.76% |
| 2025-07-18 | $29.59 | $29.09 | $0.505 | 1,398,214.0 | -0.48% |
| 2025-07-17 | $29.74 | $29.10 | $0.64 | 1,146,958.0 | +0.55% |
| 2025-07-16 | $29.34 | $28.85 | $0.49 | 1,659,540.0 | +1.21% |
| 2025-07-15 | $30.06 | $28.69 | $1.37 | 1,404,342.0 | -2.83% |
Alkermes Plc 주식 (ALKS) 연도별 가격 이력
이 심층 분석에서는 Alkermes Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alkermes Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alkermes Plc 주식 (ALKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.91 | $26.07 | $0.845 | 10,585,945.0 | +0.19% |
| 2025-07 | $30.90 | $25.71 | $5.18 | 47,455,100.0 | -7.41% |
| 2025-06 | $32.35 | $28.50 | $3.85 | 33,130,120.0 | -6.53% |
| 2025-05 | $31.99 | $28.54 | $3.45 | 34,625,973.0 | +6.40% |
| 2025-04 | $33.48 | $25.56 | $7.92 | 40,598,261.0 | -12.87% |
| 2025-03 | $35.68 | $32.05 | $3.63 | 31,944,431.0 | -3.82% |
| 2025-02 | $36.45 | $30.32 | $6.13 | 36,317,775.0 | +8.88% |
| 2025-01 | $32.17 | $27.70 | $4.47 | 26,832,952.0 | +9.63% |
Alkermes Plc 주식 (ALKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.76 | $3.49 | 29,712,589.0 | -0.83% |
| 2024-11 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| 2024-10 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| 2024-09 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -1.62% |
| 2024-08 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
| 2024-07 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
| 2024-06 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
| 2024-05 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
| 2024-04 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
| 2024-03 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
| 2024-02 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
| 2024-01 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
Alkermes Plc 주식 (ALKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.33 | $24.00 | $4.33 | 77,942,146.0 | +14.91% |
| 2023-11 | $25.52 | $22.06 | $3.46 | 37,973,447.0 | -0.21% |
| 2023-10 | $29.02 | $22.01 | $7.01 | 47,038,433.0 | -13.64% |
| 2023-09 | $30.97 | $27.80 | $3.17 | 26,378,644.0 | -4.04% |
| 2023-08 | $29.99 | $25.68 | $4.31 | 49,553,291.0 | -0.31% |
| 2023-07 | $32.56 | $28.39 | $4.17 | 30,028,841.0 | -6.45% |
| 2023-06 | $33.71 | $28.72 | $4.99 | 31,023,082.0 | +8.19% |
| 2023-05 | $31.47 | $28.01 | $3.46 | 24,053,487.0 | +1.33% |
| 2023-04 | $30.75 | $27.68 | $3.07 | 30,290,415.0 | +1.28% |
| 2023-03 | $28.27 | $25.43 | $2.84 | 24,303,292.0 | +5.42% |
| 2023-02 | $29.49 | $26.53 | $2.96 | 24,677,294.0 | -6.63% |
| 2023-01 | $29.28 | $25.00 | $4.28 | 29,553,958.0 | +9.61% |
2.58%
0.82%
자본화:
|
볼륨(24시간):