Stockscreener 앱 받기
4.32
6.67%
0.27
시간 외 거래:
4.32
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $4.35 | $4.02 | $0.33 | 442,955.0 | +6.67% |
| 2025-06-30 | $4.17 | $4.02 | $0.145 | 418,889.0 | -1.22% |
| 2025-06-27 | $4.25 | $4.06 | $0.185 | 328,707.0 | -3.98% |
| 2025-06-26 | $4.28 | $4.04 | $0.24 | 555,905.0 | +2.40% |
| 2025-06-25 | $4.46 | $4.15 | $0.31 | 492,805.0 | -5.44% |
| 2025-06-24 | $4.50 | $4.28 | $0.215 | 660,231.0 | +2.56% |
| 2025-06-23 | $4.35 | $4.19 | $0.16 | 934,171.0 | -0.46% |
| 2025-06-20 | $4.65 | $4.26 | $0.39 | 1,327,429.0 | -8.57% |
| 2025-06-18 | $4.93 | $4.72 | $0.2091 | 614,166.0 | +0.96% |
| 2025-06-17 | $5.11 | $4.65 | $0.46 | 772,638.0 | -9.48% |
| 2025-06-16 | $5.32 | $5.01 | $0.31 | 615,755.0 | +2.99% |
| 2025-06-13 | $5.52 | $5.01 | $0.5099 | 688,213.0 | -7.72% |
| 2025-06-12 | $5.58 | $4.83 | $0.75 | 1,807,411.0 | +9.79% |
| 2025-06-11 | $6.55 | $4.90 | $1.65 | 7,050,556.0 | -22.82% |
| 2025-06-10 | $6.45 | $5.93 | $0.52 | 1,159,237.0 | +4.73% |
| 2025-06-09 | $6.60 | $6.03 | $0.57 | 1,060,962.0 | +4.25% |
| 2025-06-06 | $5.95 | $5.76 | $0.19 | 247,736.0 | +0.17% |
| 2025-06-05 | $6.00 | $5.70 | $0.30 | 449,690.0 | -2.33% |
| 2025-06-04 | $6.03 | $5.67 | $0.36 | 730,942.0 | +3.44% |
| 2025-06-03 | $5.89 | $5.58 | $0.3098 | 648,716.0 | +5.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.35 | $4.02 | $0.33 | 442,955.0 | +0.00% |
| 2025-06 | $6.60 | $4.02 | $2.58 | 21,552,754.0 | -22.99% |
| 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% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $1.46 | $0.30 | 2,142,093.0 | +6.93% |
| 2023-11 | $1.67 | $1.36 | $0.31 | 1,176,868.0 | +6.69% |
| 2023-10 | $1.73 | $1.38 | $0.352 | 802,559.0 | -12.35% |
| 2023-09 | $1.76 | $1.60 | $0.16 | 1,088,655.0 | -6.90% |
| 2023-08 | $2.05 | $1.61 | $0.44 | 1,535,786.0 | -15.12% |
| 2023-07 | $2.09 | $1.82 | $0.27 | 1,538,156.0 | +3.54% |
| 2023-06 | $2.09 | $1.34 | $0.75 | 8,867,890.0 | +47.76% |
| 2023-05 | $1.74 | $1.28 | $0.46 | 1,377,334.0 | -15.19% |
| 2023-04 | $1.86 | $1.53 | $0.33 | 1,165,482.0 | -14.13% |
| 2023-03 | $2.02 | $1.75 | $0.27 | 1,764,431.0 | +3.95% |
| 2023-02 | $2.15 | $1.67 | $0.48 | 1,851,614.0 | -14.90% |
| 2023-01 | $2.23 | $1.84 | $0.385 | 2,137,767.0 | +14.29% |
0.50%
2.11%
자본화:
|
볼륨(24시간):