Stockscreener 앱 받기
28.39
0.28%
-0.08
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.59 | $28.23 | $0.36 | 1,811,626.0 | -0.28% |
| 2025-08-07 | $28.93 | $28.31 | $0.62 | 1,773,352.0 | +0.00% |
| 2025-08-06 | $28.80 | $28.34 | $0.46 | 3,113,557.0 | -0.73% |
| 2025-08-05 | $28.74 | $28.04 | $0.70 | 3,006,309.0 | +2.14% |
| 2025-08-04 | $28.21 | $27.64 | $0.57 | 3,060,705.0 | +0.93% |
| 2025-08-01 | $28.30 | $27.58 | $0.72 | 3,142,533.0 | -1.77% |
| 2025-07-31 | $28.75 | $28.10 | $0.65 | 4,134,664.0 | -1.22% |
| 2025-07-30 | $29.07 | $28.02 | $1.05 | 6,661,400.0 | -0.10% |
| 2025-07-29 | $29.39 | $28.67 | $0.715 | 3,721,188.0 | -1.54% |
| 2025-07-28 | $29.62 | $29.07 | $0.555 | 2,333,477.0 | -1.29% |
| 2025-07-25 | $29.61 | $29.29 | $0.32 | 2,004,629.0 | +0.07% |
| 2025-07-24 | $30.07 | $29.22 | $0.855 | 3,701,542.0 | -1.76% |
| 2025-07-23 | $30.18 | $29.95 | $0.225 | 1,750,081.0 | +0.27% |
| 2025-07-22 | $30.09 | $29.64 | $0.46 | 3,632,623.0 | +0.60% |
| 2025-07-21 | $30.07 | $29.59 | $0.47 | 2,999,857.0 | +0.27% |
| 2025-07-18 | $30.02 | $29.39 | $0.625 | 3,746,157.0 | -1.23% |
| 2025-07-17 | $30.16 | $29.83 | $0.33 | 2,971,636.0 | +0.64% |
| 2025-07-16 | $29.91 | $29.25 | $0.66 | 5,718,349.0 | +0.10% |
| 2025-07-15 | $30.81 | $29.85 | $0.96 | 2,218,722.0 | -2.83% |
| 2025-07-14 | $30.73 | $30.25 | $0.48 | 3,092,790.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.93 | $27.58 | $1.35 | 17,719,708.0 | +0.25% |
| 2025-07 | $31.50 | $28.02 | $3.48 | 64,838,947.0 | -4.61% |
| 2025-06 | $31.30 | $28.75 | $2.55 | 46,739,969.0 | -3.60% |
| 2025-05 | $33.68 | $30.50 | $3.18 | 57,428,406.0 | -5.23% |
| 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% |
3.74%
0.47%
자본화:
|
볼륨(24시간):