Stockscreener 앱 받기
5.70
17.76%
-1.17
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $6.69 | $5.12 | $1.57 | 312,171.0 | -18.87% |
| 2025-12-12 | $28.64 | $6.24 | $22.40 | 1,985,802.0 | -77.60% |
| 2025-12-11 | $31.21 | $26.31 | $4.90 | 36,747.2 | -7.19% |
| 2025-12-10 | $39.97 | $32.72 | $7.25 | 25,970.5 | -18.62% |
| 2025-12-09 | $42.44 | $34.56 | $7.88 | 54,049.7 | +13.87% |
| 2025-12-08 | $39.10 | $35.21 | $3.89 | 10,985.3 | -8.02% |
| 2025-12-05 | $42.47 | $36.85 | $5.62 | 13,959.1 | -6.51% |
| 2025-12-04 | $43.20 | $40.44 | $2.76 | 13,231.4 | -5.33% |
| 2025-12-03 | $45.90 | $42.12 | $3.78 | 6,981.5 | -4.23% |
| 2025-12-02 | $48.17 | $44.32 | $3.84 | 6,128.6 | +0.98% |
| 2025-12-01 | $47.95 | $43.20 | $4.75 | 10,562.5 | -8.83% |
| 2025-11-28 | $57.02 | $49.68 | $7.34 | 7,431.1 | -5.43% |
| 2025-11-26 | $57.59 | $48.60 | $8.99 | 15,126.0 | +6.90% |
| 2025-11-25 | $52.92 | $47.20 | $5.72 | 5,565.6 | -8.74% |
| 2025-11-24 | $57.20 | $46.70 | $10.50 | 6,392.6 | +12.50% |
| 2025-11-21 | $51.84 | $45.77 | $6.07 | 6,182.5 | -4.01% |
| 2025-11-20 | $55.99 | $48.00 | $7.99 | 7,092.9 | -1.35% |
| 2025-11-19 | $56.16 | $49.92 | $6.24 | 4,868.0 | -3.19% |
| 2025-11-18 | $54.63 | $49.70 | $4.92 | 7,019.4 | -0.21% |
| 2025-11-17 | $58.32 | $51.97 | $6.35 | 5,758.4 | -8.98% |
Argo Blockchain Plc Adr 주식 (ARBK) 연도별 가격 이력
이 심층 분석에서는 Argo Blockchain Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Argo Blockchain Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.17 | $5.12 | $43.05 | 2,476,588.8 | -88.78% |
| 2025-11 | $83.16 | $45.77 | $37.39 | 136,120.3 | -37.67% |
| 2025-10 | $205.2 | $57.28 | $147.9 | 1,975,819.1 | +40.89% |
| 2025-09 | $63.72 | $50.76 | $12.96 | 130,438.4 | -2.42% |
| 2025-08 | $73.44 | $56.27 | $17.17 | 91,117.8 | -13.73% |
| 2025-07 | $139.6 | $44.71 | $94.87 | 3,068,495.1 | +66.36% |
| 2025-06 | $95.04 | $38.88 | $56.16 | 57,325.4 | -48.77% |
| 2025-05 | $105.8 | $32.40 | $73.40 | 46,968.3 | -1.56% |
| 2025-04 | $97.18 | $63.14 | $34.04 | 27,918.6 | +9.06% |
| 2025-03 | $142.5 | $64.80 | $77.65 | 364,517.3 | -16.54% |
| 2025-02 | $120.1 | $87.50 | $32.59 | 23,856.7 | -20.74% |
| 2025-01 | $157.1 | $97.20 | $59.88 | 70,672.6 | -9.03% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.9 | $112.3 | $129.6 | 130,391.5 | -45.00% |
| 2024-11 | $333.7 | $220.3 | $113.4 | 144,539.4 | -3.45% |
| 2024-10 | $308.9 | $226.8 | $82.08 | 43,197.0 | -4.13% |
| 2024-09 | $291.6 | $229.0 | $62.64 | 25,626.5 | -3.20% |
| 2024-08 | $332.6 | $226.8 | $105.8 | 34,448.2 | -11.35% |
| 2024-07 | $429.8 | $233.3 | $196.6 | 75,490.5 | +22.61% |
| 2024-06 | $354.2 | $224.7 | $129.6 | 34,664.0 | -16.67% |
| 2024-05 | $334.8 | $274.3 | $60.46 | 20,361.7 | -0.72% |
| 2024-04 | $445.0 | $278.6 | $166.3 | 32,436.4 | -35.94% |
| 2024-03 | $535.7 | $306.7 | $229.0 | 65,451.2 | +7.43% |
| 2024-02 | $630.7 | $373.7 | $257.0 | 75,450.6 | +0.50% |
| 2024-01 | $961.2 | $356.4 | $604.8 | 125,852.9 | -46.26% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $941.8 | $241.9 | $699.8 | 138,092.6 | +236.94% |
| 2023-11 | $280.8 | $218.2 | $62.64 | 18,644.9 | -11.20% |
| 2023-10 | $334.8 | $203.0 | $131.8 | 16,435.1 | +25.00% |
| 2023-09 | $259.2 | $203.0 | $56.16 | 8,560.8 | -13.79% |
| 2023-08 | $334.8 | $205.2 | $129.6 | 32,863.8 | -20.55% |
| 2023-07 | $555.1 | $302.4 | $252.7 | 69,550.0 | -8.75% |
| 2023-06 | $384.5 | $198.7 | $185.7 | 32,053.1 | +33.33% |
| 2023-05 | $321.6 | $239.8 | $81.84 | 8,574.0 | -15.79% |
| 2023-04 | $375.9 | $263.5 | $112.4 | 12,962.6 | -14.67% |
| 2023-03 | $399.6 | $272.2 | $127.4 | 14,500.9 | -1.76% |
| 2023-02 | $691.2 | $280.8 | $410.4 | 55,363.3 | -11.46% |
| 2023-01 | $447.1 | $179.6 | $267.5 | 59,935.5 | +77.78% |
6.48%
0.72%
자본화:
|
볼륨(24시간):