Stockscreener 앱 받기
8.97
0.79%
0.07
시간 외 거래:
8.97
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.15 | $8.75 | $0.40 | 2,610,560.0 | +0.79% |
| 2025-05-02 | $8.98 | $8.64 | $0.34 | 5,101,143.0 | +5.58% |
| 2025-05-01 | $8.58 | $8.30 | $0.2799 | 2,360,780.0 | +2.18% |
| 2025-04-30 | $8.30 | $7.92 | $0.38 | 2,370,832.0 | +0.12% |
| 2025-04-29 | $8.40 | $8.14 | $0.26 | 2,369,083.0 | -0.12% |
| 2025-04-28 | $8.32 | $7.59 | $0.73 | 6,167,595.0 | +6.73% |
| 2025-04-25 | $7.80 | $7.21 | $0.59 | 4,400,327.0 | +1.84% |
| 2025-04-24 | $7.59 | $7.16 | $0.43 | 3,138,092.0 | +2.57% |
| 2025-04-23 | $7.72 | $7.30 | $0.42 | 5,531,185.0 | +3.79% |
| 2025-04-22 | $7.20 | $6.71 | $0.49 | 5,051,501.0 | +7.38% |
| 2025-04-21 | $6.70 | $6.50 | $0.20 | 2,489,578.0 | +0.08% |
| 2025-04-17 | $6.80 | $6.59 | $0.21 | 3,090,718.0 | -0.23% |
| 2025-04-16 | $6.79 | $6.49 | $0.305 | 3,479,221.0 | -2.35% |
| 2025-04-15 | $7.14 | $6.78 | $0.3564 | 3,686,804.0 | -3.68% |
| 2025-04-14 | $7.46 | $6.91 | $0.5482 | 7,698,894.0 | +0.86% |
| 2025-04-11 | $7.04 | $6.62 | $0.4176 | 7,645,513.0 | +4.63% |
| 2025-04-10 | $7.09 | $6.41 | $0.68 | 8,288,951.0 | -4.29% |
| 2025-04-09 | $7.28 | $6.38 | $0.90 | 14,374,801.0 | +3.55% |
| 2025-04-08 | $7.21 | $6.61 | $0.595 | 6,623,049.0 | -4.11% |
| 2025-04-07 | $7.99 | $6.59 | $1.40 | 11,779,774.0 | -2.62% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 연도별 가격 이력
이 심층 분석에서는 Up Fintech Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Up Fintech Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.15 | $8.30 | $0.8499 | 12,683,043.0 | +8.73% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 123,679,088.0 | -3.96% |
| 2025-03 | $10.00 | $6.68 | $3.32 | 155,132,699.0 | +18.65% |
| 2025-02 | $9.33 | $6.63 | $2.70 | 181,093,035.0 | +2.70% |
| 2025-01 | $7.44 | $5.63 | $1.81 | 85,789,957.0 | +9.13% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.49 | $5.80 | $2.69 | 156,430,627.0 | +12.44% |
| 2024-11 | $7.61 | $5.36 | $2.25 | 133,164,819.0 | -8.96% |
| 2024-10 | $14.48 | $5.49 | $8.99 | 735,446,970.0 | +19.10% |
| 2024-09 | $6.09 | $3.39 | $2.70 | 58,622,830.0 | +46.70% |
| 2024-08 | $4.07 | $3.36 | $0.71 | 13,912,521.0 | -10.78% |
| 2024-07 | $4.81 | $3.96 | $0.8452 | 11,079,383.0 | -2.86% |
| 2024-06 | $4.97 | $4.04 | $0.93 | 25,425,097.0 | -1.18% |
| 2024-05 | $4.72 | $3.53 | $1.19 | 30,525,150.0 | +20.57% |
| 2024-04 | $3.66 | $3.10 | $0.56 | 19,329,191.0 | +2.47% |
| 2024-03 | $5.05 | $3.40 | $1.65 | 31,494,086.0 | -14.43% |
| 2024-02 | $4.13 | $3.56 | $0.565 | 11,832,601.0 | +7.77% |
| 2024-01 | $4.38 | $3.43 | $0.95 | 18,830,780.0 | -15.61% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.52 | $4.03 | $0.49 | 18,041,677.0 | -0.45% |
| 2023-11 | $5.50 | $4.26 | $1.24 | 32,232,081.0 | -2.63% |
| 2023-10 | $5.72 | $4.40 | $1.32 | 21,139,655.0 | -10.94% |
| 2023-09 | $5.80 | $4.66 | $1.14 | 41,526,403.0 | +4.28% |
| 2023-08 | $5.00 | $3.21 | $1.79 | 47,290,916.0 | +10.59% |
| 2023-07 | $4.47 | $2.75 | $1.72 | 20,814,535.0 | +56.34% |
| 2023-06 | $3.31 | $2.74 | $0.57 | 14,939,239.0 | -6.27% |
| 2023-05 | $3.15 | $2.31 | $0.84 | 32,060,166.0 | +3.77% |
| 2023-04 | $3.49 | $2.84 | $0.65 | 14,217,464.0 | -12.31% |
| 2023-03 | $3.86 | $2.95 | $0.91 | 23,630,584.0 | -10.72% |
| 2023-02 | $4.52 | $3.58 | $0.94 | 15,636,531.0 | -7.90% |
| 2023-01 | $4.25 | $3.20 | $1.05 | 28,459,363.0 | +18.77% |
1.34%
2.61%
자본화:
|
볼륨(24시간):