Stockscreener 앱 받기
10.15
6.97%
-0.76
시간 외 거래:
10.12
-0.03
-0.30%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.60 | $10.02 | $0.579 | 4,323,459.0 | -6.97% |
| 2025-11-03 | $10.92 | $10.55 | $0.365 | 4,288,336.0 | +1.21% |
| 2025-10-31 | $10.91 | $10.39 | $0.5222 | 2,833,507.0 | +2.76% |
| 2025-10-30 | $10.70 | $10.32 | $0.38 | 2,618,641.0 | -3.05% |
| 2025-10-29 | $10.84 | $10.57 | $0.26 | 4,500,685.0 | +2.27% |
| 2025-10-28 | $10.62 | $10.22 | $0.4049 | 2,564,196.0 | +1.15% |
| 2025-10-27 | $10.71 | $10.43 | $0.275 | 3,358,054.0 | +1.75% |
| 2025-10-24 | $10.55 | $10.21 | $0.34 | 4,559,784.0 | +1.28% |
| 2025-10-23 | $10.29 | $9.73 | $0.565 | 5,989,432.0 | +5.73% |
| 2025-10-22 | $9.92 | $9.40 | $0.515 | 2,311,457.0 | -1.23% |
| 2025-10-21 | $9.92 | $9.58 | $0.34 | 2,670,024.0 | -1.92% |
| 2025-10-20 | $9.99 | $9.74 | $0.25 | 3,797,578.0 | +3.23% |
| 2025-10-17 | $9.80 | $9.23 | $0.57 | 6,128,616.0 | +2.24% |
| 2025-10-16 | $9.63 | $9.31 | $0.325 | 2,314,852.0 | -1.78% |
| 2025-10-15 | $9.91 | $9.50 | $0.415 | 5,393,972.0 | +2.03% |
| 2025-10-14 | $9.45 | $9.11 | $0.34 | 3,079,018.0 | -1.16% |
| 2025-10-13 | $9.57 | $9.32 | $0.2467 | 4,415,320.0 | +5.10% |
| 2025-10-10 | $10.11 | $8.90 | $1.21 | 11,643,525.0 | -11.31% |
| 2025-10-09 | $10.40 | $10.10 | $0.30 | 3,022,150.0 | -2.77% |
| 2025-10-08 | $10.47 | $10.11 | $0.36 | 2,807,548.0 | +3.05% |
| 2025-10-07 | $10.62 | $10.09 | $0.53 | 3,863,220.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.92 | $10.02 | $0.898 | 12,935,254.0 | -5.84% |
| 2025-10 | $11.02 | $8.90 | $2.12 | 94,335,797.0 | +1.03% |
| 2025-09 | $13.42 | $9.88 | $3.54 | 128,531,435.0 | -14.64% |
| 2025-08 | $13.55 | $9.13 | $4.42 | 132,348,671.0 | +27.68% |
| 2025-07 | $11.52 | $8.98 | $2.54 | 137,122,719.0 | +1.45% |
| 2025-06 | $10.57 | $7.87 | $2.71 | 110,347,937.0 | +18.99% |
| 2025-05 | $10.68 | $7.66 | $3.02 | 75,476,642.0 | -1.70% |
| 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% |
7.57%
자본화:
|
볼륨(24시간):