Stockscreener 앱 받기
7.33
0.54%
-0.04
시간 외 거래:
7.33
Viemed Healthcare Inc 주식 (VMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.38 | $7.28 | $0.10 | 76,208.0 | -0.54% |
| 2025-05-02 | $7.50 | $7.08 | $0.415 | 194,288.0 | +4.39% |
| 2025-05-01 | $7.11 | $7.00 | $0.1127 | 130,593.0 | -0.14% |
| 2025-04-30 | $7.14 | $6.80 | $0.345 | 142,369.0 | +1.73% |
| 2025-04-29 | $7.09 | $6.89 | $0.195 | 79,169.0 | -1.70% |
| 2025-04-28 | $7.12 | $6.93 | $0.19 | 119,443.0 | +0.00% |
| 2025-04-25 | $7.07 | $6.83 | $0.24 | 197,047.0 | +1.29% |
| 2025-04-24 | $7.05 | $6.54 | $0.51 | 211,818.0 | +2.20% |
| 2025-04-23 | $6.98 | $6.76 | $0.22 | 149,942.0 | +0.15% |
| 2025-04-22 | $6.86 | $6.65 | $0.21 | 189,145.0 | +3.18% |
| 2025-04-21 | $6.66 | $6.50 | $0.1594 | 125,420.0 | -0.30% |
| 2025-04-17 | $6.64 | $6.47 | $0.1696 | 183,425.0 | +0.91% |
| 2025-04-16 | $6.68 | $6.56 | $0.1199 | 125,289.0 | -0.61% |
| 2025-04-15 | $6.66 | $6.55 | $0.105 | 106,443.0 | +0.30% |
| 2025-04-14 | $6.70 | $6.50 | $0.195 | 67,901.0 | -0.30% |
| 2025-04-11 | $6.70 | $6.41 | $0.29 | 122,774.0 | +1.23% |
| 2025-04-10 | $6.67 | $6.48 | $0.19 | 117,617.0 | -1.80% |
| 2025-04-09 | $6.88 | $6.47 | $0.4108 | 162,207.0 | -0.15% |
| 2025-04-08 | $6.85 | $6.57 | $0.28 | 150,358.0 | +0.76% |
Viemed Healthcare Inc 주식 (VMD) 연도별 가격 이력
이 심층 분석에서는 Viemed Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viemed Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.50 | $7.00 | $0.5027 | 477,297.0 | +3.68% |
| 2025-04 | $7.29 | $6.41 | $0.885 | 2,905,968.0 | -2.88% |
| 2025-03 | $7.97 | $7.12 | $0.85 | 2,358,732.0 | -7.14% |
| 2025-02 | $8.42 | $7.62 | $0.80 | 1,561,294.0 | -4.27% |
| 2025-01 | $8.62 | $7.77 | $0.844 | 2,542,091.0 | +2.12% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.05 | $7.75 | $1.30 | 2,551,799.0 | -7.73% |
| 2024-11 | $9.81 | $8.44 | $1.37 | 4,450,325.0 | +1.40% |
| 2024-10 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| 2024-09 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| 2024-08 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| 2024-07 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| 2024-06 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -11.61% |
| 2024-05 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| 2024-04 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| 2024-03 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| 2024-02 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| 2024-01 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.61 | $7.00 | $1.61 | 2,466,133.0 | +1.03% |
| 2023-11 | $8.46 | $5.90 | $2.56 | 1,958,921.0 | +23.14% |
| 2023-10 | $7.03 | $5.91 | $1.12 | 1,846,861.0 | -6.24% |
| 2023-09 | $8.22 | $6.67 | $1.55 | 2,057,140.0 | -14.92% |
| 2023-08 | $8.90 | $7.72 | $1.18 | 2,372,030.0 | -6.39% |
| 2023-07 | $9.88 | $8.42 | $1.46 | 2,086,398.0 | -13.60% |
| 2023-06 | $10.36 | $8.87 | $1.49 | 7,968,370.0 | +2.62% |
| 2023-05 | $11.27 | $9.29 | $1.98 | 3,294,439.0 | -12.17% |
| 2023-04 | $12.01 | $9.61 | $2.40 | 2,537,428.0 | +12.32% |
| 2023-03 | $10.32 | $7.51 | $2.81 | 2,993,738.0 | +4.77% |
| 2023-02 | $9.31 | $8.06 | $1.25 | 1,940,434.0 | +8.60% |
| 2023-01 | $8.66 | $7.42 | $1.25 | 1,771,105.0 | +12.30% |
11.62%
0.20%
자본화:
|
볼륨(24시간):