ストックスクリーナーアプリを入手
3.80
2.15%
0.08
Genfit Adr (GNFT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.80 | $3.70 | $0.10 | 3,184.0 | +2.15% |
| 2024-12-19 | $3.93 | $3.70 | $0.229 | 11,203.0 | -1.85% |
| 2024-12-18 | $3.88 | $3.67 | $0.21 | 54,328.0 | +3.55% |
| 2024-12-17 | $3.70 | $3.63 | $0.0731 | 4,762.0 | -3.68% |
| 2024-12-16 | $3.85 | $3.80 | $0.05 | 1,435.0 | -0.52% |
| 2024-12-13 | $3.82 | $3.75 | $0.07 | 3,213.0 | +0.03% |
| 2024-12-12 | $3.82 | $3.73 | $0.09 | 2,859.0 | -0.29% |
| 2024-12-11 | $3.88 | $3.77 | $0.11 | 5,525.0 | -2.79% |
| 2024-12-10 | $4.00 | $3.94 | $0.06 | 5,619.0 | -1.59% |
| 2024-12-09 | $4.06 | $3.90 | $0.16 | 5,422.0 | +2.66% |
| 2024-12-06 | $3.95 | $3.88 | $0.065 | 15,849.0 | -0.64% |
| 2024-12-05 | $4.00 | $3.92 | $0.075 | 5,910.0 | -4.27% |
| 2024-12-04 | $4.11 | $4.00 | $0.112 | 8,948.0 | +1.49% |
| 2024-12-03 | $4.24 | $4.01 | $0.2254 | 2,093.0 | -0.25% |
| 2024-12-02 | $4.13 | $4.00 | $0.13 | 5,563.0 | -3.80% |
| 2024-11-29 | $4.41 | $4.17 | $0.235 | 5,732.0 | -1.41% |
| 2024-11-27 | $4.27 | $4.18 | $0.09 | 4,232.0 | +0.95% |
| 2024-11-26 | $4.23 | $4.22 | $0.01 | 22,214.0 | -0.72% |
| 2024-11-25 | $4.45 | $4.25 | $0.20 | 23,560.0 | +1.45% |
| 2024-11-22 | $4.33 | $4.17 | $0.16 | 5,175.0 | -0.94% |
Genfit Adr (GNFT) 株の年ごとの株価履歴
この詳細な分析では、Genfit Adr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GNFT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、Genfit Adr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。
2024年のGenfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.63 | $0.6085 | 139,097.0 | -9.74% |
| 2024-11 | $6.03 | $4.17 | $1.86 | 152,947.0 | -28.03% |
| 2024-10 | $6.42 | $5.06 | $1.36 | 377,089.0 | -2.01% |
| 2024-09 | $6.05 | $3.89 | $2.16 | 389,368.0 | +37.56% |
| 2024-08 | $4.44 | $3.75 | $0.69 | 98,898.0 | +3.09% |
| 2024-07 | $4.74 | $3.84 | $0.8999 | 154,616.0 | +16.62% |
| 2024-06 | $5.73 | $3.61 | $2.12 | 814,787.0 | -30.31% |
| 2024-05 | $6.05 | $3.40 | $2.65 | 513,537.0 | +48.00% |
| 2024-04 | $3.80 | $3.40 | $0.40 | 111,400.0 | -1.69% |
| 2024-03 | $3.71 | $3.40 | $0.3134 | 119,224.0 | +2.59% |
| 2024-02 | $4.02 | $3.47 | $0.5505 | 147,890.0 | -12.15% |
| 2024-01 | $4.15 | $3.31 | $0.84 | 808,550.0 | +2.60% |
2023年のGenfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.01 | $3.12 | $0.8899 | 772,324.0 | +20.31% |
| 2023-11 | $3.52 | $3.02 | $0.5014 | 248,325.0 | -2.14% |
| 2023-10 | $3.43 | $2.89 | $0.5365 | 136,242.0 | +0.00% |
| 2023-09 | $4.14 | $3.01 | $1.13 | 1,094,151.0 | -8.66% |
| 2023-08 | $3.90 | $3.28 | $0.62 | 280,634.0 | +1.13% |
| 2023-07 | $4.13 | $3.54 | $0.59 | 1,488,277.0 | +0.00% |
| 2023-06 | $4.75 | $3.41 | $1.34 | 4,954,473.0 | -13.02% |
| 2023-05 | $4.48 | $3.91 | $0.5657 | 150,769.0 | +1.75% |
| 2023-04 | $4.13 | $3.61 | $0.5199 | 103,414.0 | -2.44% |
| 2023-03 | $4.46 | $3.92 | $0.54 | 143,019.0 | -6.82% |
| 2023-02 | $4.72 | $4.17 | $0.552 | 163,822.0 | +2.56% |
| 2023-01 | $4.45 | $4.00 | $0.4489 | 194,433.0 | -2.26% |
2022年のGenfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.39 | $3.29 | $1.10 | 322,804.0 | +16.73% |
| 2022-11 | $4.30 | $3.57 | $0.73 | 285,520.0 | -6.70% |
| 2022-10 | $4.37 | $3.65 | $0.7199 | 411,341.0 | +10.41% |
| 2022-09 | $4.77 | $3.62 | $1.15 | 1,017,230.0 | -15.12% |
| 2022-08 | $5.05 | $4.07 | $0.98 | 1,147,784.0 | -0.02% |
| 2022-07 | $4.41 | $3.16 | $1.25 | 988,393.0 | +33.57% |
| 2022-06 | $4.01 | $3.06 | $0.948 | 163,065.0 | -10.31% |
| 2022-05 | $3.71 | $3.02 | $0.69 | 148,223.0 | -0.28% |
| 2022-04 | $4.47 | $3.43 | $1.04 | 401,067.0 | -10.00% |
| 2022-03 | $4.57 | $3.14 | $1.43 | 613,981.0 | +6.67% |
| 2022-02 | $4.29 | $3.56 | $0.73 | 167,349.0 | -8.42% |
| 2022-01 | $5.13 | $3.87 | $1.26 | 1,009,849.0 | -18.10% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):