Stockscreener 앱 받기
16.98
1.13%
0.19
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $17.13 | $16.78 | $0.3508 | 149,342.0 | +1.13% |
| 2026-02-12 | $16.98 | $16.75 | $0.235 | 121,912.0 | -0.94% |
| 2026-02-11 | $17.06 | $16.80 | $0.26 | 130,899.0 | +0.18% |
| 2026-02-10 | $17.06 | $16.91 | $0.1547 | 109,278.0 | -0.06% |
| 2026-02-09 | $16.93 | $16.77 | $0.1586 | 130,562.0 | +0.18% |
| 2026-02-06 | $16.90 | $16.71 | $0.19 | 111,292.0 | +1.68% |
| 2026-02-05 | $17.14 | $16.61 | $0.5299 | 141,400.0 | -2.64% |
| 2026-02-04 | $17.35 | $16.87 | $0.48 | 235,698.0 | -0.58% |
| 2026-02-03 | $17.45 | $17.02 | $0.4371 | 118,733.0 | +0.06% |
| 2026-02-02 | $17.24 | $16.96 | $0.2799 | 121,957.0 | +1.18% |
| 2026-01-30 | $17.07 | $16.80 | $0.275 | 66,645.0 | -0.59% |
| 2026-01-29 | $17.06 | $16.89 | $0.175 | 73,206.0 | +0.12% |
| 2026-01-28 | $17.34 | $16.95 | $0.3898 | 126,970.0 | -1.45% |
| 2026-01-27 | $17.40 | $17.16 | $0.24 | 66,389.0 | +0.12% |
| 2026-01-26 | $17.38 | $17.15 | $0.2313 | 62,638.0 | +0.06% |
| 2026-01-23 | $17.50 | $17.10 | $0.40 | 168,535.0 | -0.23% |
| 2026-01-22 | $17.40 | $17.05 | $0.3509 | 148,534.0 | +1.76% |
| 2026-01-21 | $17.08 | $16.69 | $0.39 | 120,095.0 | +2.10% |
| 2026-01-20 | $16.67 | $16.35 | $0.32 | 97,059.0 | +0.24% |
| 2026-01-16 | $16.81 | $16.56 | $0.25 | 202,117.0 | +0.06% |
| 2026-01-15 | $17.01 | $16.60 | $0.41 | 129,536.0 | -1.54% |
Abrdn Life Sciences Investors 주식 (HQL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Life Sciences Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HQL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Life Sciences Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.45 | $16.61 | $0.8438 | 1,520,415.0 | +0.12% |
| 2026-01 | $17.50 | $16.15 | $1.35 | 2,709,168.0 | +1.07% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.70 | $16.55 | $1.15 | 2,563,010.0 | -4.75% |
| 2025-11 | $17.67 | $15.66 | $2.01 | 3,405,365.0 | -0.45% |
| 2025-10 | $17.80 | $15.47 | $2.33 | 5,366,222.0 | +14.44% |
| 2025-09 | $15.52 | $13.88 | $1.64 | 3,295,124.0 | +11.18% |
| 2025-08 | $14.10 | $13.01 | $1.09 | 2,082,507.0 | +6.25% |
| 2025-07 | $13.52 | $12.72 | $0.7962 | 2,782,577.0 | +2.50% |
| 2025-06 | $13.12 | $12.15 | $0.97 | 1,690,073.0 | +4.66% |
| 2025-05 | $13.09 | $11.88 | $1.21 | 2,587,668.0 | -4.60% |
| 2025-04 | $12.83 | $10.55 | $2.28 | 2,668,256.0 | +1.10% |
| 2025-03 | $13.49 | $12.37 | $1.12 | 2,553,659.0 | -5.58% |
| 2025-02 | $14.42 | $13.27 | $1.15 | 2,885,231.0 | -5.42% |
| 2025-01 | $14.33 | $13.14 | $1.19 | 2,250,193.0 | +8.31% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.47 | $13.11 | $1.36 | 2,310,455.0 | -7.85% |
| 2024-11 | $15.37 | $13.68 | $1.69 | 1,751,774.0 | -2.06% |
| 2024-10 | $15.26 | $14.56 | $0.70 | 1,534,732.0 | -3.45% |
| 2024-09 | $15.68 | $14.69 | $0.992 | 1,438,787.0 | -0.33% |
| 2024-08 | $15.90 | $14.60 | $1.30 | 1,479,726.0 | -1.56% |
| 2024-07 | $15.63 | $14.18 | $1.45 | 3,164,838.0 | +8.47% |
| 2024-06 | $14.30 | $13.33 | $0.97 | 1,246,372.0 | +6.38% |
| 2024-05 | $14.29 | $13.02 | $1.27 | 1,641,095.0 | +1.83% |
| 2024-04 | $13.65 | $12.76 | $0.89 | 2,090,083.0 | -4.04% |
| 2024-03 | $13.99 | $13.29 | $0.704 | 1,604,941.0 | -0.44% |
| 2024-02 | $14.20 | $13.67 | $0.5259 | 2,438,118.0 | -0.22% |
| 2024-01 | $14.37 | $13.36 | $1.01 | 3,033,529.0 | +1.93% |
0.34%
자본화:
|
볼륨(24시간):