loading

Inspired Entertainment Inc 주식 (INSE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $8.82 $8.49 $0.325 45,566.0 +0.00%
2025-07-02 $8.55 $8.34 $0.215 164,350.0 +1.91%
2025-07-01 $8.58 $8.11 $0.475 252,526.0 +2.69%
2025-06-30 $8.25 $7.96 $0.2901 176,717.0 +2.64%
2025-06-27 $8.01 $7.83 $0.175 492,297.0 +0.13%
2025-06-26 $8.05 $7.71 $0.34 163,708.0 +0.25%
2025-06-25 $7.97 $7.55 $0.4165 156,745.0 +3.39%
2025-06-24 $7.88 $7.49 $0.395 677,455.0 +1.19%
2025-06-23 $7.63 $7.29 $0.335 270,671.0 +1.88%
2025-06-20 $7.71 $7.37 $0.34 153,080.0 -2.49%
2025-06-18 $7.75 $7.44 $0.31 160,495.0 +1.87%
2025-06-17 $7.72 $7.42 $0.3095 102,756.0 +0.07%
2025-06-16 $7.61 $7.41 $0.1995 133,008.0 +1.15%
2025-06-13 $8.29 $7.40 $0.89 144,808.0 -4.39%
2025-06-12 $8.01 $7.70 $0.3064 44,498.0 -3.49%
2025-06-11 $8.29 $8.02 $0.27 54,059.0 -0.62%
2025-06-10 $8.16 $7.90 $0.26 110,114.0 +1.13%
2025-06-09 $8.17 $7.88 $0.29 97,295.0 -1.42%
2025-06-06 $8.26 $8.03 $0.225 76,443.0 +1.57%
2025-06-05 $8.17 $7.91 $0.26 80,405.0 -0.99%
2025-06-04 $8.24 $7.91 $0.335 112,206.0 -1.23%
2025-06-03 $8.25 $7.80 $0.45 155,705.0 +5.03%

Inspired Entertainment Inc 주식 (INSE) 연도별 가격 이력

이 심층 분석에서는 Inspired Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspired Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Inspired Entertainment Inc 주식 (INSE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.82 $8.11 $0.715 462,442.0 +4.65%
2025-06 $8.29 $7.29 $0.995 3,501,197.0 +4.48%
2025-05 $8.75 $7.25 $1.50 2,525,804.0 +5.53%
2025-04 $8.81 $6.50 $2.31 2,766,071.0 -13.23%
2025-03 $10.96 $8.03 $2.93 2,876,667.0 -20.78%
2025-02 $11.61 $9.85 $1.76 3,322,814.0 +7.05%
2025-01 $10.12 $8.47 $1.65 2,305,024.0 +11.27%

Inspired Entertainment Inc 주식 (INSE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.08 $8.44 $1.64 3,042,665.0 -8.00%
2024-11 $11.00 $9.43 $1.57 1,966,252.0 +0.84%
2024-10 $9.99 $8.70 $1.29 1,433,642.0 +2.91%
2024-09 $10.26 $8.13 $2.13 1,468,216.0 +2.66%
2024-08 $9.23 $7.51 $1.72 2,146,157.0 -2.17%
2024-07 $9.70 $8.20 $1.50 2,646,533.0 +0.87%
2024-06 $10.01 $8.94 $1.07 1,976,480.0 +0.44%
2024-05 $9.55 $8.30 $1.25 2,830,671.0 +7.18%
2024-04 $10.75 $8.44 $2.31 2,482,066.0 -13.79%
2024-03 $10.14 $8.89 $1.25 1,574,781.0 -0.40%
2024-02 $10.65 $8.81 $1.84 2,218,065.0 +7.84%
2024-01 $10.03 $7.85 $2.18 3,336,390.0 -7.09%

Inspired Entertainment Inc 주식 (INSE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.98 $7.65 $2.33 2,671,734.0 +25.70%
2023-11 $11.01 $6.12 $4.89 4,188,478.0 -21.24%
2023-10 $12.07 $9.87 $2.20 1,545,629.0 -16.56%
2023-09 $13.53 $11.20 $2.33 1,489,294.0 -9.26%
2023-08 $13.60 $11.79 $1.81 2,228,964.0 +4.69%
2023-07 $14.97 $12.09 $2.88 1,430,495.0 -14.41%
2023-06 $16.02 $13.57 $2.45 2,618,697.0 +7.14%
2023-05 $14.53 $12.07 $2.46 2,185,574.0 +7.27%
2023-04 $13.06 $11.45 $1.61 2,283,040.0 +0.08%
2023-03 $16.44 $12.13 $4.31 4,874,396.0 -19.10%
2023-02 $16.30 $14.79 $1.51 3,057,358.0 +6.11%
2023-01 $15.80 $12.63 $3.17 3,201,726.0 +17.60%
$8.45
price up icon 1.20%
$11.96
price down icon 0.08%
$12.10
price up icon 0.54%
gambling RSI
$14.99
price up icon 0.57%
$13.24
price up icon 13.57%
$10.93
price up icon 0.55%
자본화:     |  볼륨(24시간):