Stockscreener 앱 받기
84.95
0.21%
-0.176
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $85.81 | $85.06 | $0.75 | 627.0 | -0.01% |
| 2025-12-04 | $85.86 | $84.77 | $1.09 | 2,064.0 | +0.25% |
| 2025-12-03 | $85.35 | $84.46 | $0.89 | 1,617.0 | -0.04% |
| 2025-12-02 | $85.52 | $84.93 | $0.5924 | 1,012.0 | -0.36% |
| 2025-12-01 | $86.02 | $84.99 | $1.03 | 3,255.0 | -0.87% |
| 2025-11-28 | $86.60 | $85.38 | $1.22 | 1,840.0 | +0.78% |
| 2025-11-26 | $85.45 | $84.74 | $0.71 | 554.0 | +1.46% |
| 2025-11-25 | $84.12 | $83.03 | $1.09 | 831.0 | +1.10% |
| 2025-11-24 | $83.21 | $80.96 | $2.25 | 1,104.0 | +2.57% |
| 2025-11-21 | $82.18 | $79.41 | $2.77 | 5,835.0 | +0.50% |
| 2025-11-20 | $85.05 | $80.72 | $4.33 | 1,140.0 | -2.67% |
| 2025-11-19 | $84.53 | $82.29 | $2.24 | 814.0 | -0.05% |
| 2025-11-18 | $82.97 | $82.14 | $0.8345 | 5,335.0 | -0.20% |
| 2025-11-17 | $84.22 | $83.09 | $1.13 | 1,012.0 | -0.94% |
| 2025-11-14 | $84.44 | $83.00 | $1.44 | 2,253.0 | -0.77% |
| 2025-11-13 | $86.16 | $84.58 | $1.58 | 2,236.0 | -1.76% |
| 2025-11-12 | $86.10 | $86.10 | $0.00 | 336.0 | -0.23% |
| 2025-11-11 | $86.78 | $86.31 | $0.475 | 2,469.0 | +1.04% |
| 2025-11-10 | $85.78 | $84.50 | $1.28 | 2,079.0 | +1.98% |
| 2025-11-07 | $84.18 | $82.49 | $1.69 | 1,763.0 | +0.14% |
| 2025-11-06 | $84.60 | $83.64 | $0.9572 | 1,020.0 | -0.16% |
| 2025-11-05 | $84.05 | $83.56 | $0.4877 | 665.0 | +1.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $86.02 | $84.46 | $1.56 | 8,575.0 | -1.04% |
| 2025-11 | $86.78 | $79.41 | $7.37 | 42,946.0 | +1.38% |
| 2025-10 | $87.64 | $81.59 | $6.05 | 88,541.0 | -2.21% |
| 2025-09 | $87.26 | $81.50 | $5.76 | 45,905.0 | +5.30% |
| 2025-08 | $84.34 | $76.84 | $7.50 | 45,557.0 | +5.07% |
| 2025-07 | $80.47 | $77.44 | $3.03 | 155,085.0 | -0.71% |
| 2025-06 | $79.72 | $75.51 | $4.21 | 62,861.0 | +1.80% |
| 2025-05 | $81.17 | $74.23 | $6.94 | 113,960.0 | +3.61% |
| 2025-04 | $74.98 | $61.52 | $13.46 | 252,626.0 | +0.65% |
| 2025-03 | $78.77 | $72.59 | $6.18 | 173,047.0 | -0.55% |
| 2025-02 | $80.18 | $71.13 | $9.05 | 122,234.0 | +0.55% |
| 2025-01 | $75.88 | $69.41 | $6.47 | 75,635.0 | +7.80% |
AdvisorShares Dorsey Wright 주식 (AADR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.89 | $68.52 | $3.37 | 35,453.0 | +1.50% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):