Stockscreener 앱 받기
0.9701
1.12%
-0.011
시간 외 거래:
.97
-0.000050
-0.01%
Able View Global Inc 주식 (ABLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.99 | $0.88 | $0.11 | 11,330.0 | -1.12% |
| 2025-08-08 | $0.9888 | $0.9722 | $0.0166 | 16,398.0 | -3.82% |
| 2025-08-07 | $1.04 | $0.98 | $0.06 | 1,982.0 | -1.92% |
| 2025-08-06 | $1.04 | $1.04 | $0.00 | 588.0 | -1.88% |
| 2025-08-05 | $1.06 | $0.9556 | $0.1044 | 6,040.0 | +13.24% |
| 2025-08-04 | $1.03 | $0.936 | $0.094 | 2,350.0 | -6.96% |
| 2025-08-01 | $1.03 | $0.98 | $0.05 | 3,515.0 | +0.60% |
| 2025-07-31 | $1.06 | $0.98 | $0.08 | 4,612.0 | -5.94% |
| 2025-07-30 | $1.07 | $1.00 | $0.07 | 1,449.0 | +6.32% |
| 2025-07-29 | $1.10 | $0.99 | $0.11 | 14,352.0 | -6.10% |
| 2025-07-28 | $1.12 | $1.06 | $0.0567 | 4,542.0 | -2.29% |
| 2025-07-25 | $1.20 | $1.04 | $0.16 | 14,469.0 | +1.86% |
| 2025-07-24 | $1.14 | $1.05 | $0.0825 | 5,730.0 | -0.92% |
| 2025-07-23 | $1.08 | $1.06 | $0.02 | 3,072.0 | -3.51% |
| 2025-07-22 | $1.20 | $0.99 | $0.21 | 39,588.0 | +7.62% |
| 2025-07-21 | $1.07 | $1.02 | $0.0492 | 9,895.0 | -1.89% |
| 2025-07-18 | $1.10 | $1.04 | $0.055 | 4,634.0 | +1.92% |
| 2025-07-17 | $1.10 | $1.02 | $0.0849 | 16,549.0 | +1.96% |
| 2025-07-16 | $1.03 | $0.98 | $0.053 | 23,503.0 | -1.92% |
| 2025-07-15 | $1.04 | $0.8775 | $0.1625 | 55,515.0 | +13.79% |
| 2025-07-14 | $0.95 | $0.8538 | $0.0962 | 23,769.0 | +5.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.06 | $0.88 | $0.18 | 53,533.0 | -3.00% |
| 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% |
2.88%
1.11%
자본화:
|
볼륨(24시간):