Stockscreener 앱 받기
0.9964
38.32%
0.2761
시장 영업 전:
.87
-0.1264
-12.69%
Able View Global Inc 주식 (ABLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $1.30 | $0.7696 | $0.5304 | 20,482,745.0 | +38.32% |
| 2025-12-03 | $0.7585 | $0.7007 | $0.0578 | 21,110.0 | -3.92% |
| 2025-12-02 | $0.7498 | $0.6566 | $0.0932 | 7,205.0 | +13.56% |
| 2025-12-01 | $0.6889 | $0.631 | $0.0579 | 1,774.0 | +0.03% |
| 2025-11-28 | $0.691 | $0.657 | $0.034 | 3,315.0 | +3.13% |
| 2025-11-26 | $0.7034 | $0.61 | $0.0934 | 8,108.0 | +1.88% |
| 2025-11-25 | $0.67 | $0.6282 | $0.0418 | 19,036.0 | -5.67% |
| 2025-11-24 | $0.69 | $0.59 | $0.10 | 11,226.0 | -0.45% |
| 2025-11-21 | $0.67 | $0.6001 | $0.0699 | 19,083.0 | +6.77% |
| 2025-11-20 | $0.6397 | $0.6266 | $0.0131 | 539.0 | -0.38% |
| 2025-11-19 | $0.6399 | $0.60 | $0.0399 | 3,586.0 | +1.44% |
| 2025-11-18 | $0.65 | $0.6201 | $0.0299 | 7,614.0 | -4.60% |
| 2025-11-17 | $0.6999 | $0.65 | $0.0499 | 11,883.0 | -7.34% |
| 2025-11-14 | $0.80 | $0.70 | $0.10 | 26,436.0 | -12.75% |
| 2025-11-13 | $0.804 | $0.7518 | $0.0522 | 5,848.0 | +1.13% |
| 2025-11-12 | $0.8463 | $0.783 | $0.0633 | 7,186.0 | -3.64% |
| 2025-11-11 | $0.8399 | $0.8149 | $0.025 | 6,229.0 | +4.70% |
| 2025-11-10 | $0.84 | $0.7737 | $0.0663 | 7,789.0 | -6.19% |
| 2025-11-07 | $0.90 | $0.84 | $0.06 | 14,226.0 | -6.67% |
| 2025-11-06 | $0.9695 | $0.876 | $0.0935 | 5,785.0 | +2.48% |
| 2025-11-05 | $0.9398 | $0.8782 | $0.0616 | 3,820.0 | -8.78% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.30 | $0.631 | $0.669 | 40,995,579.0 | +50.97% |
| 2025-11 | $0.9695 | $0.59 | $0.3795 | 182,921.0 | -28.27% |
| 2025-10 | $1.13 | $0.86 | $0.27 | 436,701.0 | +2.24% |
| 2025-09 | $1.77 | $0.792 | $0.978 | 657,977.0 | +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% |
1.03%
1.94%
자본화:
|
볼륨(24시간):