0.47
price down icon6.19%   -0.031
after-market アフターアワーズ: .48 0.01 +2.13%
loading

Actelis Networks Inc (ASNS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $0.50 $0.45 $0.05 245,736.0 -6.19%
2025-07-31 $0.514 $0.49 $0.024 99,234.0 -1.76%
2025-07-30 $0.5103 $0.4805 $0.0298 135,892.0 -1.16%
2025-07-29 $0.5364 $0.51 $0.0264 183,829.0 -1.58%
2025-07-28 $0.5716 $0.5218 $0.0498 266,910.0 -1.30%
2025-07-25 $0.549 $0.525 $0.024 100,028.0 +1.14%
2025-07-24 $0.538 $0.521 $0.017 159,521.0 -2.74%
2025-07-23 $0.54 $0.5317 $0.0083 22,115.0 +1.31%
2025-07-22 $0.5485 $0.5172 $0.0313 94,475.0 -1.28%
2025-07-21 $0.54 $0.5211 $0.0189 136,319.0 +2.45%
2025-07-18 $0.54 $0.515 $0.025 169,649.0 -0.62%
2025-07-17 $0.5497 $0.521 $0.0287 153,953.0 +0.06%
2025-07-16 $0.58 $0.525 $0.055 314,129.0 -6.62%
2025-07-15 $0.60 $0.56 $0.04 137,184.0 -5.40%
2025-07-14 $0.60 $0.58 $0.02 113,115.0 +2.01%
2025-07-11 $0.60 $0.5801 $0.0199 76,890.0 -0.32%
2025-07-10 $0.61 $0.5745 $0.0355 252,339.0 -2.67%
2025-07-09 $0.607 $0.586 $0.021 114,750.0 +1.88%
2025-07-08 $0.607 $0.565 $0.042 37,911.0 +2.76%
2025-07-07 $0.589 $0.5525 $0.0365 82,858.0 -2.03%

Actelis Networks Inc (ASNS) 株の年ごとの株価履歴

この詳細な分析では、Actelis Networks Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASNS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Actelis Networks Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のActelis Networks Inc (ASNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.50 $0.45 $0.05 245,736.0 +0.00%
2025-07 $0.61 $0.45 $0.16 3,286,304.0 -23.58%
2025-06 $0.77 $0.58 $0.19 2,931,307.0 -9.55%
2025-05 $0.81 $0.6299 $0.1801 6,588,323.0 -7.50%
2025-04 $0.7579 $0.5285 $0.2294 2,089,245.0 -1.96%
2025-03 $1.29 $0.6611 $0.6289 7,654,862.0 -24.73%
2025-02 $1.33 $0.97 $0.36 3,980,517.0 -22.79%
2025-01 $1.78 $1.23 $0.5499 16,907,163.0 -3.73%

2024年のActelis Networks Inc (ASNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.39 $1.01 $0.38 5,580,595.0 +5.69%
2024-11 $1.44 $1.15 $0.29 3,340,182.0 -3.91%
2024-10 $1.46 $1.24 $0.2251 6,159,080.0 -11.72%
2024-09 $1.83 $1.33 $0.50 26,110,218.0 -15.70%
2024-08 $1.86 $1.15 $0.7063 30,660,704.0 +13.91%
2024-07 $2.31 $1.32 $0.99 43,652,395.0 -34.63%
2024-06 $4.60 $0.4365 $4.16 242,040,044.0 +429.82%
2024-05 $0.8295 $0.3598 $0.4697 19,525,808.0 -44.10%
2024-04 $1.12 $0.62 $0.50 314,493.0 -24.28%
2024-03 $1.16 $0.9513 $0.2087 207,547.0 -5.50%
2024-02 $1.21 $1.08 $0.13 293,740.0 -3.54%
2024-01 $1.34 $1.07 $0.2655 1,884,463.0 +0.89%

2023年のActelis Networks Inc (ASNS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.60 $1.05 $0.55 2,637,370.0 -12.50%
2023-11 $1.56 $1.05 $0.5087 968,272.0 +9.40%
2023-10 $1.69 $1.03 $0.66 1,500,897.0 +6.36%
2023-09 $1.85 $1.02 $0.83 5,095,765.0 -11.29%
2023-08 $2.68 $1.06 $1.62 11,451,214.0 -48.97%
2023-07 $3.81 $2.04 $1.77 591,888.0 -23.58%
2023-06 $3.65 $2.54 $1.11 408,700.0 +25.69%
2023-05 $11.26 $2.51 $8.75 14,993,603.0 -26.45%
2023-04 $5.40 $2.63 $2.77 735,945.8 +7.37%
2023-03 $6.00 $3.00 $3.00 145,187.3 -33.26%
2023-02 $6.75 $3.71 $3.04 108,410.9 -14.27%
2023-01 $6.90 $4.41 $2.49 54,613.8 +17.35%
$106.68
price down icon 3.09%
$52.46
price down icon 1.34%
$88.63
price down icon 4.53%
$335.24
price down icon 1.11%
communication_equipment NOK
$4.05
price down icon 0.74%
$7.25
price up icon 0.42%
大文字化:     |  ボリューム (24 時間):