Stockscreener 앱 받기
0.8999
1.68%
0.0149
Able View Global Inc 주식 (ABLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $0.94 | $0.8999 | $0.0401 | 5,028.0 | +1.68% |
| 2025-09-29 | $0.91 | $0.88 | $0.03 | 9,684.0 | +0.57% |
| 2025-09-26 | $0.9392 | $0.88 | $0.0592 | 5,058.0 | -3.49% |
| 2025-09-25 | $0.9118 | $0.88 | $0.0318 | 3,672.0 | +3.61% |
| 2025-09-24 | $0.919 | $0.88 | $0.039 | 3,799.0 | -1.68% |
| 2025-09-23 | $0.92 | $0.88 | $0.04 | 5,988.0 | -3.23% |
| 2025-09-22 | $0.96 | $0.87 | $0.09 | 23,149.0 | -2.64% |
| 2025-09-19 | $0.9766 | $0.9258 | $0.0508 | 1,357.0 | +5.04% |
| 2025-09-18 | $1.00 | $0.8994 | $0.1006 | 7,829.0 | -0.73% |
| 2025-09-17 | $0.9681 | $0.9111 | $0.057 | 6,013.0 | -3.93% |
| 2025-09-16 | $1.00 | $0.9086 | $0.0914 | 11,418.0 | +3.08% |
| 2025-09-15 | $0.99 | $0.9184 | $0.0716 | 16,098.0 | -5.53% |
| 2025-09-12 | $1.01 | $0.90 | $0.11 | 12,348.0 | +7.26% |
| 2025-09-11 | $1.10 | $0.87 | $0.23 | 58,173.0 | -26.17% |
| 2025-09-10 | $1.77 | $0.9167 | $0.8533 | 392,937.0 | +18.28% |
| 2025-09-09 | $1.04 | $0.792 | $0.2479 | 86,451.0 | +19.58% |
| 2025-09-08 | $0.8788 | $0.8662 | $0.0126 | 1,954.0 | +1.12% |
| 2025-09-05 | $0.8788 | $0.86 | $0.0188 | 2,735.0 | -0.01% |
| 2025-09-04 | $0.8643 | $0.8601 | $0.0042 | 1,656.0 | +0.01% |
| 2025-09-03 | $0.8988 | $0.8438 | $0.055 | 2,159.0 | -4.32% |
Able View Global Inc 주식 (ABLV) 연도별 가격 이력
이 심층 분석에서는 Able View Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Able View Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Able View Global Inc 주식 (ABLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.77 | $0.792 | $0.978 | 663,005.0 | +6.42% |
| 2025-08 | $1.06 | $0.7729 | $0.2871 | 112,399.0 | -15.44% |
| 2025-07 | $1.20 | $0.8396 | $0.3605 | 286,045.0 | -0.01% |
| 2025-06 | $1.28 | $0.94 | $0.34 | 176,710.0 | -15.25% |
| 2025-05 | $1.46 | $0.9741 | $0.4859 | 283,283.0 | -11.94% |
| 2025-04 | $1.38 | $0.77 | $0.61 | 601,696.0 | +48.89% |
| 2025-03 | $1.74 | $0.61 | $1.13 | 5,766,150.0 | +37.30% |
| 2025-02 | $1.74 | $0.63 | $1.11 | 2,010,722.0 | -37.58% |
| 2025-01 | $1.16 | $0.6856 | $0.4744 | 152,657.0 | +40.41% |
Able View Global Inc 주식 (ABLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9001 | $0.5513 | $0.3488 | 236,432.0 | -19.08% |
| 2024-11 | $0.9898 | $0.7985 | $0.1913 | 312,860.0 | -3.26% |
| 2024-10 | $1.00 | $0.8415 | $0.1585 | 339,464.0 | -3.16% |
| 2024-09 | $1.79 | $0.8351 | $0.9549 | 419,798.0 | -39.10% |
| 2024-08 | $1.90 | $1.03 | $0.87 | 423,481.0 | +39.29% |
| 2024-07 | $1.45 | $0.935 | $0.515 | 347,880.0 | +20.42% |
| 2024-06 | $1.36 | $0.91 | $0.45 | 166,291.0 | -16.96% |
| 2024-05 | $1.98 | $0.67 | $1.31 | 321,653.0 | -18.25% |
| 2024-04 | $2.56 | $1.18 | $1.38 | 2,912,194.0 | -44.53% |
| 2024-03 | $3.10 | $2.07 | $1.03 | 1,021,220.0 | -18.48% |
| 2024-02 | $3.17 | $2.38 | $0.79 | 1,724,659.0 | +10.58% |
| 2024-01 | $3.94 | $2.19 | $1.75 | 1,728,121.0 | +1.48% |
Able View Global Inc 주식 (ABLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.39 | $2.43 | $0.96 | 256,463.0 | -5.59% |
| 2023-11 | $3.15 | $1.60 | $1.55 | 839,340.0 | +44.44% |
| 2023-10 | $3.60 | $1.76 | $1.84 | 176,701.0 | -41.68% |
| 2023-09 | $3.65 | $2.71 | $0.94 | 381,017.0 | +0.00% |
0.89%
2.03%
자본화:
|
볼륨(24시간):