Stockscreener 앱 받기
6.16
1.91%
-0.12
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $6.46 | $6.04 | $0.42 | 261,797.0 | -1.91% |
| 2026-03-18 | $6.50 | $6.26 | $0.24 | 315,907.0 | -0.32% |
| 2026-03-17 | $6.74 | $6.30 | $0.435 | 247,213.0 | -2.48% |
| 2026-03-16 | $7.30 | $6.44 | $0.86 | 404,757.0 | -7.71% |
| 2026-03-13 | $7.56 | $6.47 | $1.09 | 921,119.0 | +6.71% |
| 2026-03-12 | $6.94 | $6.18 | $0.76 | 621,851.0 | +8.61% |
| 2026-03-11 | $6.08 | $5.86 | $0.22 | 298,732.0 | +3.42% |
| 2026-03-10 | $5.97 | $5.66 | $0.3114 | 215,687.0 | +1.04% |
| 2026-03-09 | $5.80 | $5.43 | $0.37 | 114,483.0 | +3.77% |
| 2026-03-06 | $5.78 | $5.55 | $0.2299 | 166,902.0 | -1.59% |
| 2026-03-05 | $5.85 | $5.55 | $0.2999 | 192,194.0 | -1.05% |
| 2026-03-04 | $5.88 | $5.50 | $0.38 | 216,074.0 | +4.95% |
| 2026-03-03 | $5.55 | $5.16 | $0.3899 | 357,000.0 | -4.89% |
| 2026-03-02 | $5.82 | $5.54 | $0.28 | 191,182.0 | +0.17% |
| 2026-02-27 | $5.97 | $5.61 | $0.365 | 197,376.0 | -4.98% |
| 2026-02-26 | $6.02 | $5.88 | $0.14 | 149,034.0 | +0.17% |
| 2026-02-25 | $6.16 | $5.92 | $0.24 | 174,322.0 | -0.17% |
| 2026-02-24 | $6.07 | $5.76 | $0.31 | 344,063.0 | +3.61% |
| 2026-02-23 | $5.89 | $5.75 | $0.145 | 106,246.0 | -1.02% |
| 2026-02-20 | $5.95 | $5.73 | $0.22 | 101,973.0 | +1.03% |
| 2026-02-19 | $5.84 | $5.57 | $0.2699 | 71,550.0 | +1.04% |
| 2026-02-18 | $5.91 | $5.71 | $0.20 | 82,281.0 | -0.17% |
Xunlei Ltd Adr 주식 (XNET) 연도별 가격 이력
이 심층 분석에서는 Xunlei Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xunlei Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $7.56 | $5.16 | $2.40 | 4,786,695.0 | +7.69% |
| 2026-02 | $6.30 | $5.25 | $1.05 | 3,858,385.0 | -6.99% |
| 2026-01 | $8.29 | $6.11 | $2.18 | 5,586,807.0 | -13.26% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.54 | $6.57 | $0.97 | 8,466,712.0 | -0.69% |
| 2025-11 | $9.02 | $6.40 | $2.62 | 7,092,917.0 | -18.86% |
| 2025-10 | $11.03 | $8.25 | $2.78 | 12,429,411.0 | -6.90% |
| 2025-09 | $9.75 | $6.92 | $2.83 | 21,652,622.0 | +32.37% |
| 2025-08 | $8.80 | $4.14 | $4.66 | 33,531,802.0 | +56.49% |
| 2025-07 | $5.32 | $4.02 | $1.30 | 9,562,942.0 | +14.07% |
| 2025-06 | $6.60 | $4.02 | $2.58 | 21,109,799.0 | -27.81% |
| 2025-05 | $7.19 | $4.09 | $3.10 | 13,111,121.0 | +32.94% |
| 2025-04 | $4.73 | $2.83 | $1.91 | 10,503,228.0 | -6.01% |
| 2025-03 | $5.52 | $3.56 | $1.96 | 18,599,999.0 | +16.32% |
| 2025-02 | $4.80 | $2.33 | $2.47 | 56,233,170.0 | +55.65% |
| 2025-01 | $2.74 | $1.90 | $0.8399 | 3,571,237.0 | +24.62% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.21 | $1.92 | $0.2895 | 3,221,833.0 | +7.85% |
| 2024-11 | $2.24 | $1.82 | $0.4165 | 2,513,292.0 | -2.71% |
| 2024-10 | $2.41 | $1.76 | $0.648 | 4,487,073.0 | +9.73% |
| 2024-09 | $1.95 | $1.51 | $0.44 | 1,545,699.0 | +13.85% |
| 2024-08 | $1.72 | $1.46 | $0.2647 | 952,531.0 | -5.52% |
| 2024-07 | $1.88 | $1.56 | $0.32 | 1,447,396.0 | +2.38% |
| 2024-06 | $1.98 | $1.66 | $0.3199 | 1,365,110.0 | -7.18% |
| 2024-05 | $1.97 | $1.53 | $0.44 | 1,880,320.0 | +18.27% |
| 2024-04 | $1.65 | $1.46 | $0.19 | 1,198,351.0 | +2.71% |
| 2024-03 | $1.68 | $1.45 | $0.2286 | 1,356,228.0 | +0.25% |
| 2024-02 | $1.54 | $1.45 | $0.09 | 981,222.0 | -1.57% |
| 2024-01 | $1.65 | $1.45 | $0.20 | 1,346,230.0 | -6.79% |
2.50%
2.61%
자본화:
|
볼륨(24시간):