Stockscreener 앱 받기
69.27
0.80%
0.5489
시간 외 거래:
69.19
-0.0789
-0.11%
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $69.74 | $69.19 | $0.55 | 2,330.0 | +0.80% |
| 2024-12-19 | $69.40 | $68.72 | $0.6799 | 1,338.0 | +0.10% |
| 2024-12-18 | $68.65 | $68.65 | $0.00 | 293.0 | -4.49% |
| 2024-12-17 | $71.89 | $71.51 | $0.3799 | 4,731.0 | +0.27% |
| 2024-12-16 | $71.69 | $70.61 | $1.08 | 5,952.0 | +1.62% |
| 2024-12-13 | $70.55 | $70.26 | $0.2869 | 642.0 | +0.59% |
| 2024-12-12 | $70.61 | $69.92 | $0.69 | 3,657.0 | -0.23% |
| 2024-12-11 | $70.29 | $70.09 | $0.195 | 421.0 | +1.40% |
| 2024-12-10 | $70.50 | $69.32 | $1.18 | 798.0 | -1.25% |
| 2024-12-09 | $71.06 | $70.20 | $0.86 | 616.0 | +0.99% |
| 2024-12-06 | $69.51 | $69.34 | $0.1709 | 1,809.0 | +0.48% |
| 2024-12-05 | $69.67 | $68.86 | $0.81 | 1,055.0 | +0.96% |
| 2024-12-04 | $68.82 | $68.52 | $0.30 | 430.0 | -0.74% |
| 2024-12-03 | $69.67 | $69.03 | $0.64 | 1,609.0 | -0.04% |
| 2024-12-02 | $69.06 | $69.06 | $0.00 | 161.0 | +1.20% |
| 2024-11-29 | $68.39 | $67.97 | $0.43 | 2,913.0 | +0.55% |
| 2024-11-27 | $67.93 | $67.87 | $0.06 | 1,007.0 | +0.31% |
| 2024-11-26 | $67.66 | $67.66 | $0.00 | 29.00 | +0.36% |
| 2024-11-25 | $67.55 | $67.42 | $0.1301 | 782.0 | -0.12% |
| 2024-11-22 | $67.50 | $67.50 | $0.00 | 40.00 | +0.07% |
AdvisorShares Dorsey Wright 주식 (AADR) 연도별 가격 이력
이 심층 분석에서는 AdvisorShares Dorsey Wright 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AADR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AdvisorShares Dorsey Wright 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.89 | $68.52 | $3.37 | 28,172.0 | +1.51% |
| 2024-11 | $68.39 | $64.14 | $4.25 | 29,226.0 | +6.59% |
| 2024-10 | $65.97 | $62.80 | $3.16 | 14,586.0 | +0.60% |
| 2024-09 | $64.60 | $60.74 | $3.86 | 7,160.0 | +0.93% |
| 2024-08 | $63.05 | $54.57 | $8.48 | 18,870.0 | +1.42% |
| 2024-07 | $64.29 | $60.71 | $3.58 | 19,804.0 | +0.42% |
| 2024-06 | $64.40 | $61.52 | $2.88 | 17,928.0 | -4.45% |
| 2024-05 | $65.40 | $60.83 | $4.57 | 24,768.0 | +6.18% |
| 2024-04 | $63.18 | $59.36 | $3.82 | 18,936.0 | -1.91% |
| 2024-03 | $63.00 | $58.82 | $4.18 | 25,905.0 | +7.22% |
| 2024-02 | $58.61 | $55.31 | $3.30 | 25,724.0 | +3.66% |
| 2024-01 | $56.13 | $53.59 | $2.54 | 13,320.0 | -0.44% |
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.34 | $53.01 | $3.33 | 23,281.0 | +4.42% |
| 2023-11 | $54.19 | $47.12 | $7.07 | 22,877.0 | +14.14% |
| 2023-10 | $50.33 | $46.37 | $3.96 | 28,804.0 | -3.77% |
| 2023-09 | $52.54 | $48.02 | $4.52 | 60,793.0 | -6.07% |
| 2023-08 | $52.98 | $49.36 | $3.62 | 25,422.0 | -1.74% |
| 2023-07 | $53.11 | $48.10 | $5.01 | 61,953.0 | +7.05% |
| 2023-06 | $50.58 | $45.76 | $4.82 | 68,578.0 | +7.92% |
| 2023-05 | $48.19 | $45.62 | $2.57 | 31,242.0 | -4.38% |
| 2023-04 | $49.53 | $47.03 | $2.50 | 68,699.0 | +0.64% |
| 2023-03 | $49.84 | $44.58 | $5.26 | 30,480.0 | -1.65% |
| 2023-02 | $50.42 | $47.22 | $3.20 | 24,390.0 | -3.50% |
| 2023-01 | $50.68 | $47.03 | $3.65 | 189,859.0 | +5.39% |
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.24 | $47.28 | $2.96 | 51,091.0 | -4.73% |
| 2022-11 | $50.13 | $46.54 | $3.59 | 44,295.0 | +6.60% |
| 2022-10 | $47.03 | $43.84 | $3.19 | 61,698.0 | +6.81% |
| 2022-09 | $50.12 | $0.00 | $50.12 | 27,012.0 | -11.27% |
| 2022-08 | $53.05 | $49.50 | $3.55 | 27,207.0 | -2.52% |
| 2022-07 | $50.92 | $46.05 | $4.87 | 44,256.0 | +5.42% |
| 2022-06 | $57.16 | $47.67 | $9.49 | 59,550.0 | -14.85% |
| 2022-05 | $57.22 | $50.79 | $6.43 | 58,829.0 | +3.75% |
| 2022-04 | $60.38 | $54.19 | $6.19 | 81,197.0 | -8.89% |
| 2022-03 | $61.15 | $52.82 | $8.33 | 143,124.0 | +2.26% |
| 2022-02 | $64.77 | $56.78 | $7.99 | 65,582.0 | -5.34% |
| 2022-01 | $64.96 | $57.76 | $7.20 | 102,751.0 | -3.54% |
20.83%
자본화:
|
볼륨(24시간):