loading

Heartcore Enterprises Inc (HTCR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-25 $0.65 $0.6005 $0.0495 33,990.0 +2.75%
2025-04-24 $0.628 $0.5606 $0.0674 50,325.0 +6.53%
2025-04-23 $0.5929 $0.53 $0.0629 75,557.0 +5.70%
2025-04-22 $0.5656 $0.5203 $0.0453 48,770.0 +2.41%
2025-04-21 $0.58 $0.5317 $0.0483 112,999.0 -9.43%
2025-04-17 $0.60 $0.57 $0.03 27,694.0 +0.46%
2025-04-16 $0.6085 $0.5628 $0.0457 32,270.0 -4.55%
2025-04-15 $0.64 $0.606 $0.034 66,442.0 -3.97%
2025-04-14 $0.66 $0.63 $0.03 51,424.0 -2.64%
2025-04-11 $0.66 $0.63 $0.03 22,899.0 +4.76%
2025-04-10 $0.6688 $0.615 $0.0538 36,981.0 +0.80%
2025-04-09 $0.676 $0.575 $0.101 104,623.0 +4.87%
2025-04-08 $0.695 $0.5802 $0.1148 120,329.0 -3.87%
2025-04-07 $0.6679 $0.6156 $0.0523 120,995.0 -7.96%
2025-04-04 $0.7605 $0.6013 $0.1592 136,194.0 -7.73%
2025-04-03 $0.7605 $0.6615 $0.099 41,962.0 -4.01%
2025-04-02 $0.8049 $0.7359 $0.069 63,238.0 -1.25%
2025-04-01 $0.845 $0.6152 $0.2298 97,616.0 +2.68%
2025-03-31 $0.838 $0.75 $0.088 70,020.0 -12.52%
2025-03-28 $0.9512 $0.7991 $0.1521 154,483.0 -9.76%
2025-03-27 $1.00 $0.91 $0.09 52,576.0 -5.00%
2025-03-26 $1.04 $0.99 $0.05 39,999.0 +1.24%

Heartcore Enterprises Inc (HTCR) 株の年ごとの株価履歴

この詳細な分析では、Heartcore Enterprises 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HTCR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、Heartcore Enterprises 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Heartcore Enterprises Inc (HTCR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.845 $0.5203 $0.3247 1,244,308.0 -15.33%
2025-03 $1.37 $0.75 $0.6195 1,673,161.0 -39.52%
2025-02 $1.73 $1.21 $0.52 1,835,140.0 -18.42%
2025-01 $3.38 $1.27 $2.11 14,052,761.0 -16.25%

2024年のHeartcore Enterprises Inc (HTCR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.89 $1.24 $0.65 4,760,126.0 +2.37%
2024-11 $1.73 $1.02 $0.7099 3,006,714.0 +64.08%
2024-10 $1.55 $0.6535 $0.8965 9,107,404.0 +21.18%
2024-09 $0.98 $0.553 $0.427 579,045.0 +23.37%
2024-08 $0.82 $0.553 $0.267 788,408.0 -4.17%
2024-07 $0.8198 $0.59 $0.2298 349,878.0 +3.07%
2024-06 $0.8211 $0.65 $0.1711 159,237.0 -4.44%
2024-05 $0.9998 $0.5501 $0.4497 603,286.0 -13.65%
2024-04 $1.25 $0.77 $0.48 1,331,088.0 -12.39%
2024-03 $1.10 $0.6001 $0.4999 1,625,878.0 +46.43%
2024-02 $0.685 $0.461 $0.224 1,085,393.0 +27.15%
2024-01 $0.7542 $0.45 $0.3042 679,342.0 -18.76%

2023年のHeartcore Enterprises Inc (HTCR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.70 $0.45 $0.25 785,697.0 -6.94%
2023-11 $0.7397 $0.36 $0.3797 3,030,124.0 +0.31%
2023-10 $1.02 $0.62 $0.40 605,638.0 -30.68%
2023-09 $1.16 $0.92 $0.24 456,827.0 -7.85%
2023-08 $1.48 $1.06 $0.42 603,820.0 -25.17%
2023-07 $1.64 $1.34 $0.30 623,783.0 +0.00%
2023-06 $1.79 $1.22 $0.57 2,774,034.0 -2.05%
2023-05 $3.43 $0.8797 $2.55 99,210,080.0 +48.22%
2023-04 $1.80 $0.8101 $0.9899 25,152,861.0 +2.07%
2023-03 $1.12 $0.8201 $0.2999 215,659.0 -9.81%
2023-02 $1.64 $0.97 $0.67 927,022.0 -8.55%
2023-01 $1.41 $0.7878 $0.6202 2,314,102.0 +28.57%
$358.79
price up icon 1.68%
$97.19
price up icon 1.84%
$176.20
price down icon 0.03%
software_application ADP
$292.37
price down icon 0.33%
$362.02
price up icon 0.37%
$79.14
price up icon 0.22%
大文字化:     |  ボリューム (24 時間):