Stockscreener 앱 받기
12.99
1.03%
-0.135
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $13.09 | $12.94 | $0.1489 | 5,676.0 | -1.44% |
| 2025-05-05 | $13.32 | $13.06 | $0.26 | 72,006.0 | +0.23% |
| 2025-05-02 | $13.20 | $13.06 | $0.14 | 46,732.0 | -0.08% |
| 2025-05-01 | $13.26 | $12.86 | $0.4041 | 78,453.0 | -0.68% |
| 2025-04-30 | $13.24 | $13.07 | $0.1712 | 96,607.0 | +0.99% |
| 2025-04-29 | $13.27 | $12.86 | $0.4113 | 188,126.0 | +1.32% |
| 2025-04-28 | $13.02 | $12.76 | $0.255 | 67,938.0 | -0.62% |
| 2025-04-25 | $13.07 | $12.89 | $0.175 | 89,506.0 | +0.62% |
| 2025-04-24 | $13.00 | $12.76 | $0.24 | 84,159.0 | +0.39% |
| 2025-04-23 | $13.07 | $12.75 | $0.318 | 73,184.0 | +0.86% |
| 2025-04-22 | $12.85 | $12.67 | $0.18 | 64,677.0 | -0.08% |
| 2025-04-21 | $12.85 | $12.65 | $0.195 | 65,428.0 | -0.39% |
| 2025-04-17 | $12.98 | $12.32 | $0.658 | 95,943.0 | +0.31% |
| 2025-04-16 | $12.80 | $12.59 | $0.215 | 47,680.0 | +1.67% |
| 2025-04-15 | $12.80 | $12.55 | $0.25 | 31,856.0 | -1.18% |
| 2025-04-14 | $12.83 | $12.46 | $0.37 | 34,147.0 | +1.93% |
| 2025-04-11 | $12.66 | $12.31 | $0.35 | 35,465.0 | -1.11% |
| 2025-04-10 | $12.68 | $12.38 | $0.30 | 37,309.0 | +0.08% |
| 2025-04-09 | $12.85 | $12.52 | $0.33 | 53,424.0 | -0.16% |
| 2025-04-08 | $12.95 | $12.52 | $0.43 | 35,734.0 | -1.41% |
Ascent Industries Co 주식 (ACNT) 연도별 가격 이력
이 심층 분석에서는 Ascent Industries Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ascent Industries Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ascent Industries Co 주식 (ACNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.32 | $12.86 | $0.46 | 202,867.0 | -1.96% |
| 2025-04 | $13.27 | $12.20 | $1.07 | 1,317,149.0 | +4.27% |
| 2025-03 | $13.13 | $11.05 | $2.08 | 865,965.0 | +13.24% |
| 2025-02 | $11.68 | $10.96 | $0.72 | 339,410.0 | -0.97% |
| 2025-01 | $11.70 | $10.76 | $0.94 | 544,048.0 | +0.98% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $10.84 | $1.54 | 860,518.0 | +3.78% |
| 2024-11 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| 2024-10 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| 2024-09 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| 2024-08 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| 2024-07 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| 2024-06 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| 2024-05 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| 2024-04 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| 2024-03 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| 2024-02 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| 2024-01 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.20 | $2.70 | 447,007.0 | +16.73% |
| 2023-11 | $8.62 | $7.64 | $0.9799 | 133,864.0 | -1.92% |
| 2023-10 | $8.86 | $7.32 | $1.54 | 155,111.0 | -5.86% |
| 2023-09 | $9.71 | $7.69 | $2.02 | 116,778.0 | -0.67% |
| 2023-08 | $9.64 | $8.72 | $0.92 | 158,933.0 | -2.19% |
| 2023-07 | $9.16 | $8.31 | $0.8455 | 178,501.0 | +0.44% |
| 2023-06 | $10.72 | $8.64 | $2.08 | 166,204.0 | -4.32% |
| 2023-05 | $9.99 | $8.60 | $1.39 | 176,864.0 | +0.11% |
| 2023-04 | $9.97 | $8.70 | $1.27 | 130,606.0 | +3.72% |
| 2023-03 | $9.38 | $8.30 | $1.08 | 102,357.0 | +0.00% |
5.54%
0.26%
자본화:
|
볼륨(24시간):