6.52
price down icon4.68%   -0.32
pre-market  시장 영업 전:  6.57   0.05   +0.77%
loading

Abacus Global Management Inc 주식 (ABL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-04 $7.03 $6.42 $0.605 604,111.0 -4.68%
2025-09-03 $7.14 $6.83 $0.305 552,571.0 -2.43%
2025-09-02 $7.18 $6.80 $0.38 546,062.0 -1.96%
2025-08-29 $7.16 $6.92 $0.24 426,540.0 +3.17%
2025-08-28 $7.05 $6.85 $0.1977 340,186.0 +0.29%
2025-08-27 $7.04 $6.83 $0.21 448,582.0 -0.86%
2025-08-26 $7.03 $6.78 $0.245 845,824.0 +1.01%
2025-08-25 $7.03 $6.59 $0.435 926,018.0 +5.18%
2025-08-22 $6.72 $6.46 $0.265 399,924.0 +2.34%
2025-08-21 $6.58 $6.41 $0.18 251,411.0 +0.00%
2025-08-20 $6.50 $6.38 $0.12 647,185.0 -0.47%
2025-08-19 $6.58 $6.30 $0.28 568,551.0 +1.42%
2025-08-18 $6.67 $6.28 $0.3852 557,371.0 -0.94%
2025-08-15 $6.43 $6.22 $0.2046 784,805.0 +2.07%
2025-08-14 $6.42 $6.24 $0.18 342,866.0 -0.79%
2025-08-13 $6.43 $6.19 $0.24 680,711.0 +0.64%
2025-08-12 $6.36 $5.75 $0.605 621,620.0 +8.82%
2025-08-11 $6.04 $5.64 $0.40 1,119,730.0 -2.69%
2025-08-08 $6.17 $5.60 $0.57 1,558,161.0 +8.00%
2025-08-07 $5.70 $5.43 $0.27 1,024,833.0 -0.90%
2025-08-06 $5.64 $5.50 $0.14 408,694.0 -0.36%

Abacus Global Management Inc 주식 (ABL) 연도별 가격 이력

이 심층 분석에서는 Abacus Global Management Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abacus Global Management Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abacus Global Management Inc 주식 (ABL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $7.18 $6.42 $0.755 2,306,855.0 -8.81%
2025-08 $7.16 $5.15 $2.01 13,602,948.0 +32.16%
2025-07 $5.68 $4.80 $0.8789 14,083,564.0 +5.25%
2025-06 $7.97 $4.60 $3.38 37,329,649.0 -33.51%
2025-05 $9.61 $7.59 $2.02 9,362,926.0 -6.42%
2025-04 $8.44 $6.34 $2.10 9,890,244.0 +10.28%
2025-03 $8.70 $7.07 $1.63 5,728,131.0 -3.73%
2025-02 $8.15 $7.11 $1.04 3,986,489.0 -0.13%
2025-01 $8.07 $6.75 $1.32 4,247,798.0 -0.51%

Abacus Global Management Inc 주식 (ABL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.22 $7.42 $0.80 4,779,772.0 -5.26%
2024-11 $9.25 $7.07 $2.18 5,601,673.0 -5.32%
2024-10 $10.30 $8.50 $1.80 1,442,922.0 -14.62%
2024-09 $10.95 $9.56 $1.39 2,861,497.0 -0.88%
2024-08 $11.86 $8.88 $2.98 1,398,041.0 +5.91%
2024-07 $11.14 $8.24 $2.90 1,822,982.0 +11.45%
2024-06 $12.40 $8.30 $4.10 2,230,522.0 -24.19%
2024-05 $12.36 $10.03 $2.33 539,837.0 -4.60%
2024-04 $12.50 $11.25 $1.25 780,778.0 -1.81%
2024-03 $12.65 $11.00 $1.65 485,824.0 +3.05%
2024-02 $13.25 $10.20 $3.05 741,941.0 -5.06%
2024-01 $12.66 $8.79 $3.88 1,145,409.0 +28.88%

Abacus Global Management Inc 주식 (ABL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.43 $6.56 $3.87 835,748.0 +40.00%
2023-11 $7.59 $5.75 $1.84 285,802.0 +12.90%
2023-10 $7.42 $6.00 $1.42 125,167.0 -10.52%
2023-09 $8.75 $6.51 $2.24 258,359.0 +0.00%
insurance_life JXN
$98.16
price up icon 1.51%
insurance_life LNC
$43.22
price down icon 0.16%
insurance_life PRI
$273.76
price up icon 1.69%
insurance_life GL
$141.45
price up icon 0.63%
insurance_life UNM
$73.07
price up icon 0.40%
insurance_life PUK
$26.44
price up icon 1.30%
자본화:     |  볼륨(24시간):