Stockscreener 앱 받기
1.38
5.48%
-0.08
시간 외 거래:
1.38
Intercure Ltd 주식 (INCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.41 | $1.37 | $0.0401 | 16,733.0 | -5.48% |
| 2025-11-03 | $1.46 | $1.40 | $0.0637 | 66,457.0 | +4.29% |
| 2025-10-31 | $1.41 | $1.38 | $0.03 | 11,609.0 | +0.00% |
| 2025-10-30 | $1.40 | $1.32 | $0.08 | 17,247.0 | +0.72% |
| 2025-10-29 | $1.47 | $1.39 | $0.08 | 36,085.0 | -3.47% |
| 2025-10-28 | $1.47 | $1.40 | $0.07 | 14,695.0 | -2.04% |
| 2025-10-27 | $1.52 | $1.47 | $0.05 | 7,238.0 | -2.65% |
| 2025-10-24 | $1.51 | $1.47 | $0.0447 | 31,236.0 | +2.72% |
| 2025-10-23 | $1.51 | $1.44 | $0.0699 | 17,211.0 | +2.80% |
| 2025-10-22 | $1.50 | $1.42 | $0.0801 | 32,840.0 | -4.03% |
| 2025-10-21 | $1.54 | $1.47 | $0.07 | 6,527.0 | -4.48% |
| 2025-10-20 | $1.58 | $1.49 | $0.09 | 54,854.0 | -1.89% |
| 2025-10-17 | $1.59 | $1.49 | $0.0999 | 40,163.0 | +3.25% |
| 2025-10-16 | $1.62 | $1.54 | $0.08 | 57,258.0 | -2.53% |
| 2025-10-15 | $1.62 | $1.58 | $0.04 | 6,674.0 | -2.77% |
| 2025-10-14 | $1.63 | $1.55 | $0.082 | 28,762.0 | -0.31% |
| 2025-10-13 | $1.66 | $1.58 | $0.0833 | 39,259.0 | +1.87% |
| 2025-10-10 | $1.68 | $1.56 | $0.122 | 30,057.0 | -4.76% |
| 2025-10-09 | $1.69 | $1.60 | $0.09 | 128,785.0 | +4.35% |
| 2025-10-08 | $1.62 | $1.50 | $0.12 | 127,646.0 | -0.31% |
| 2025-10-07 | $1.62 | $1.58 | $0.0418 | 7,115.0 | +1.57% |
Intercure Ltd 주식 (INCR) 연도별 가격 이력
이 심층 분석에서는 Intercure Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercure Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercure Ltd 주식 (INCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.46 | $1.37 | $0.09 | 99,923.0 | -1.43% |
| 2025-10 | $1.69 | $1.32 | $0.37 | 791,818.0 | -14.63% |
| 2025-09 | $1.67 | $1.40 | $0.27 | 2,593,272.0 | +3.80% |
| 2025-08 | $1.77 | $1.38 | $0.3898 | 796,446.0 | +10.49% |
| 2025-07 | $1.64 | $1.42 | $0.2199 | 751,140.0 | -2.72% |
| 2025-06 | $1.61 | $1.43 | $0.18 | 300,169.0 | -6.20% |
| 2025-05 | $1.64 | $1.50 | $0.14 | 190,790.0 | -0.43% |
| 2025-04 | $1.58 | $1.22 | $0.3559 | 409,870.0 | +12.43% |
| 2025-03 | $1.70 | $1.37 | $0.3311 | 306,517.0 | -10.04% |
| 2025-02 | $1.78 | $1.56 | $0.2237 | 601,535.0 | -4.53% |
| 2025-01 | $1.79 | $1.57 | $0.2239 | 265,018.0 | +2.52% |
Intercure Ltd 주식 (INCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.30 | $0.49 | 1,065,150.0 | +18.05% |
| 2024-11 | $1.78 | $1.17 | $0.61 | 1,093,726.0 | -22.67% |
| 2024-10 | $1.95 | $1.62 | $0.33 | 429,925.0 | -14.43% |
| 2024-09 | $2.16 | $1.76 | $0.40 | 491,876.0 | -11.45% |
| 2024-08 | $2.30 | $1.71 | $0.59 | 736,348.0 | +3.65% |
| 2024-07 | $2.62 | $2.01 | $0.61 | 545,018.0 | +8.96% |
| 2024-06 | $3.00 | $1.94 | $1.06 | 806,526.0 | -31.86% |
| 2024-05 | $3.72 | $2.84 | $0.88 | 1,630,012.0 | +1.03% |
| 2024-04 | $3.03 | $2.34 | $0.69 | 1,313,902.0 | +7.75% |
| 2024-03 | $2.75 | $1.66 | $1.09 | 1,503,139.0 | +38.97% |
| 2024-02 | $2.04 | $1.20 | $0.84 | 2,169,447.0 | +65.25% |
| 2024-01 | $1.56 | $1.18 | $0.38 | 1,602,440.0 | -8.51% |
Intercure Ltd 주식 (INCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.36 | $1.18 | $0.1805 | 808,798.0 | +4.86% |
| 2023-11 | $1.39 | $0.99 | $0.40 | 1,312,502.0 | +21.78% |
| 2023-10 | $1.65 | $0.9974 | $0.6526 | 727,813.0 | -35.67% |
| 2023-09 | $1.77 | $1.53 | $0.24 | 859,805.0 | -2.48% |
| 2023-08 | $1.74 | $1.39 | $0.35 | 1,086,985.0 | +1.26% |
| 2023-07 | $1.86 | $1.50 | $0.36 | 1,068,734.0 | -6.47% |
| 2023-06 | $2.22 | $1.68 | $0.54 | 600,260.0 | -12.37% |
| 2023-05 | $2.87 | $1.91 | $0.9581 | 1,183,076.0 | -16.74% |
| 2023-04 | $2.63 | $2.09 | $0.54 | 1,082,094.0 | +14.22% |
| 2023-03 | $2.62 | $1.73 | $0.89 | 1,883,577.0 | -17.41% |
| 2023-02 | $3.97 | $2.47 | $1.50 | 1,155,363.0 | -32.88% |
| 2023-01 | $4.00 | $3.45 | $0.55 | 640,135.0 | +11.52% |
3.60%
0.45%
자본화:
|
볼륨(24시간):