Stockscreener 앱 받기
5.825
3.65%
0.205
Abacus Global Management Inc 주식 (ABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.91 | $5.57 | $0.34 | 362,930.0 | +3.74% |
| 2025-11-20 | $6.16 | $5.57 | $0.585 | 856,217.0 | -6.02% |
| 2025-11-19 | $6.24 | $5.96 | $0.28 | 464,006.0 | -2.29% |
| 2025-11-18 | $6.27 | $6.00 | $0.27 | 545,954.0 | -1.61% |
| 2025-11-17 | $6.66 | $6.16 | $0.50 | 493,471.0 | -5.04% |
| 2025-11-14 | $6.60 | $6.38 | $0.2175 | 494,041.0 | +1.24% |
| 2025-11-13 | $6.70 | $6.27 | $0.43 | 692,457.0 | -4.15% |
| 2025-11-12 | $6.85 | $6.62 | $0.2321 | 497,266.0 | +0.60% |
| 2025-11-11 | $7.18 | $6.56 | $0.62 | 1,035,719.0 | +2.44% |
| 2025-11-10 | $7.13 | $6.37 | $0.76 | 1,999,243.0 | +1.55% |
| 2025-11-07 | $6.48 | $5.62 | $0.86 | 2,276,310.0 | +22.16% |
| 2025-11-06 | $5.39 | $5.17 | $0.22 | 662,436.0 | -0.38% |
| 2025-11-05 | $5.40 | $5.04 | $0.36 | 639,788.0 | +5.16% |
| 2025-11-04 | $5.21 | $5.01 | $0.20 | 635,381.0 | -2.51% |
| 2025-11-03 | $5.19 | $5.00 | $0.19 | 906,345.0 | +2.99% |
| 2025-10-31 | $5.24 | $5.02 | $0.215 | 755,780.0 | -1.38% |
| 2025-10-30 | $5.47 | $5.07 | $0.40 | 518,606.0 | -4.50% |
| 2025-10-29 | $5.59 | $5.20 | $0.39 | 669,598.0 | +0.19% |
| 2025-10-28 | $5.60 | $5.30 | $0.2999 | 740,047.0 | -3.80% |
| 2025-10-27 | $5.93 | $5.50 | $0.4202 | 743,623.0 | -5.47% |
| 2025-10-24 | $5.99 | $5.54 | $0.45 | 771,437.0 | +5.41% |
| 2025-10-23 | $5.60 | $5.31 | $0.29 | 815,735.0 | -1.07% |
| 2025-10-22 | $6.08 | $5.44 | $0.64 | 979,210.0 | -4.10% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.18 | $5.00 | $2.18 | 12,561,564.0 | +16.14% |
| 2025-10 | $6.38 | $5.02 | $1.37 | 15,028,543.0 | -12.39% |
| 2025-09 | $7.18 | $5.51 | $1.67 | 19,214,732.0 | -19.86% |
| 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
| 월 | 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
| 월 | 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% |
2.89%
자본화:
|
볼륨(24시간):