Stockscreener 앱 받기
33.29
0.39%
0.13
시간 외 거래:
33.20
-0.09
-0.27%
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $33.68 | $32.76 | $0.92 | 2,501,593.0 | +0.39% |
| 2025-05-02 | $33.49 | $32.73 | $0.76 | 2,487,160.0 | +2.57% |
| 2025-05-01 | $32.94 | $32.09 | $0.85 | 1,593,580.0 | -0.52% |
| 2025-04-30 | $32.53 | $31.38 | $1.15 | 3,924,173.0 | +2.30% |
| 2025-04-29 | $32.18 | $31.31 | $0.87 | 3,471,916.0 | +0.09% |
| 2025-04-28 | $32.24 | $31.34 | $0.905 | 1,701,658.0 | -0.28% |
| 2025-04-25 | $32.27 | $31.70 | $0.565 | 1,125,627.0 | -1.39% |
| 2025-04-24 | $32.30 | $31.41 | $0.89 | 2,594,851.0 | +1.96% |
| 2025-04-23 | $33.00 | $31.45 | $1.55 | 2,015,774.0 | +0.41% |
| 2025-04-22 | $31.57 | $30.98 | $0.595 | 1,340,428.0 | +2.10% |
| 2025-04-21 | $31.34 | $30.38 | $0.955 | 1,413,249.0 | -1.12% |
| 2025-04-17 | $31.56 | $31.10 | $0.46 | 1,688,972.0 | +0.35% |
| 2025-04-16 | $31.94 | $30.80 | $1.14 | 2,141,949.0 | -0.29% |
| 2025-04-15 | $31.38 | $30.65 | $0.725 | 1,937,276.0 | +0.16% |
| 2025-04-14 | $31.36 | $30.63 | $0.7346 | 1,655,452.0 | +1.60% |
| 2025-04-11 | $31.07 | $29.40 | $1.67 | 2,138,515.0 | +1.49% |
| 2025-04-10 | $30.95 | $29.27 | $1.67 | 3,355,985.0 | -4.85% |
| 2025-04-09 | $32.17 | $27.70 | $4.47 | 5,052,681.0 | +11.48% |
| 2025-04-08 | $29.95 | $28.01 | $1.94 | 2,925,997.0 | -3.72% |
Axalta Coating Systems Ltd 주식 (AXTA) 연도별 가격 이력
이 심층 분석에서는 Axalta Coating Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axalta Coating Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $33.68 | $32.09 | $1.59 | 9,083,926.0 | +2.43% |
| 2025-04 | $33.88 | $27.70 | $6.18 | 51,266,607.0 | -2.02% |
| 2025-03 | $36.82 | $32.13 | $4.69 | 40,301,348.0 | -8.40% |
| 2025-02 | $38.37 | $34.25 | $4.12 | 43,464,866.0 | +0.75% |
| 2025-01 | $37.54 | $33.40 | $4.14 | 30,382,418.0 | +5.03% |
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.78 | $33.68 | $7.10 | 34,523,625.0 | -15.94% |
| 2024-11 | $41.66 | $37.56 | $4.09 | 31,888,086.0 | +6.70% |
| 2024-10 | $38.77 | $34.66 | $4.12 | 45,294,676.0 | +4.78% |
| 2024-09 | $37.78 | $33.51 | $4.27 | 44,285,980.0 | -0.85% |
| 2024-08 | $37.49 | $33.43 | $4.06 | 36,108,198.0 | +2.38% |
| 2024-07 | $36.81 | $33.44 | $3.37 | 41,775,430.0 | +4.33% |
| 2024-06 | $36.98 | $33.53 | $3.45 | 33,609,431.0 | -3.99% |
| 2024-05 | $36.76 | $33.24 | $3.52 | 55,026,980.0 | +13.20% |
| 2024-04 | $34.50 | $30.41 | $4.09 | 46,061,000.0 | -8.58% |
| 2024-03 | $34.53 | $32.25 | $2.28 | 34,163,982.0 | +5.07% |
| 2024-02 | $32.97 | $30.40 | $2.57 | 47,584,229.0 | +0.96% |
| 2024-01 | $33.86 | $32.09 | $1.77 | 36,262,911.0 | -4.56% |
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.45 | $31.32 | $3.13 | 41,681,323.0 | +7.94% |
| 2023-11 | $31.48 | $27.63 | $3.85 | 44,563,133.0 | +19.98% |
| 2023-10 | $28.07 | $25.03 | $3.04 | 49,638,149.0 | -2.49% |
| 2023-09 | $28.76 | $25.97 | $2.79 | 37,957,784.0 | -4.95% |
| 2023-08 | $32.38 | $27.27 | $5.11 | 60,054,456.0 | -11.56% |
| 2023-07 | $33.68 | $30.95 | $2.73 | 43,127,425.0 | -2.47% |
| 2023-06 | $33.08 | $29.02 | $4.06 | 45,705,174.0 | +13.10% |
| 2023-05 | $31.83 | $28.88 | $2.95 | 44,507,830.0 | -8.11% |
| 2023-04 | $32.27 | $29.62 | $2.65 | 47,240,940.0 | +4.23% |
| 2023-03 | $32.56 | $27.21 | $5.35 | 97,096,022.0 | +1.64% |
| 2023-02 | $30.80 | $28.19 | $2.61 | 31,214,959.0 | -1.00% |
| 2023-01 | $30.19 | $25.32 | $4.87 | 55,370,041.0 | +18.18% |
2.04%
0.11%
자본화:
|
볼륨(24시간):