Stockscreener 앱 받기
2.69
2.89%
-0.08
Adc Therapeutics Sa 주식 (ADCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $2.74 | $2.59 | $0.15 | 668,860.0 | -2.89% |
| 2025-07-31 | $2.94 | $2.74 | $0.20 | 693,110.0 | -5.78% |
| 2025-07-30 | $3.07 | $2.89 | $0.18 | 1,161,318.0 | +1.73% |
| 2025-07-29 | $3.14 | $2.84 | $0.30 | 1,060,641.0 | -7.37% |
| 2025-07-28 | $3.30 | $3.09 | $0.21 | 363,723.0 | -4.88% |
| 2025-07-25 | $3.30 | $3.12 | $0.18 | 339,846.0 | +1.55% |
| 2025-07-24 | $3.24 | $3.11 | $0.13 | 429,024.0 | +0.94% |
| 2025-07-23 | $3.21 | $3.10 | $0.105 | 183,058.0 | +4.92% |
| 2025-07-22 | $3.17 | $2.98 | $0.19 | 583,116.0 | -2.87% |
| 2025-07-21 | $3.19 | $3.04 | $0.1457 | 397,858.0 | +3.63% |
| 2025-07-18 | $3.18 | $3.03 | $0.15 | 503,893.0 | -2.57% |
| 2025-07-17 | $3.17 | $3.05 | $0.12 | 355,932.0 | +2.30% |
| 2025-07-16 | $3.33 | $3.04 | $0.29 | 1,640,777.0 | -6.46% |
| 2025-07-15 | $3.38 | $3.12 | $0.255 | 634,929.0 | -2.99% |
| 2025-07-14 | $3.38 | $3.02 | $0.365 | 621,649.0 | +6.35% |
| 2025-07-11 | $3.30 | $3.13 | $0.17 | 387,744.0 | -4.55% |
| 2025-07-10 | $3.30 | $3.07 | $0.23 | 593,801.0 | +4.76% |
| 2025-07-09 | $3.24 | $2.90 | $0.34 | 860,850.0 | +9.76% |
| 2025-07-08 | $2.98 | $2.70 | $0.278 | 1,037,655.0 | +6.30% |
| 2025-07-07 | $2.83 | $2.66 | $0.17 | 439,513.0 | -5.26% |
| 2025-07-03 | $2.85 | $2.73 | $0.115 | 323,648.0 | +1.79% |
Adc Therapeutics Sa 주식 (ADCT) 연도별 가격 이력
이 심층 분석에서는 Adc Therapeutics Sa 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adc Therapeutics Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adc Therapeutics Sa 주식 (ADCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.74 | $2.59 | $0.15 | 668,860.0 | +0.00% |
| 2025-07 | $3.38 | $2.55 | $0.835 | 14,936,984.0 | +0.37% |
| 2025-06 | $3.97 | $2.59 | $1.38 | 19,856,583.0 | -13.27% |
| 2025-05 | $3.11 | $1.23 | $1.88 | 14,025,987.0 | +116.08% |
| 2025-04 | $1.50 | $1.05 | $0.45 | 6,598,734.0 | +1.42% |
| 2025-03 | $1.91 | $1.28 | $0.63 | 6,447,998.0 | -19.89% |
| 2025-02 | $1.77 | $1.39 | $0.38 | 8,167,305.0 | +4.76% |
| 2025-01 | $2.19 | $1.58 | $0.61 | 11,482,758.0 | -15.58% |
Adc Therapeutics Sa 주식 (ADCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.49 | $1.80 | $1.69 | 34,181,760.0 | -21.49% |
| 2024-11 | $3.30 | $1.86 | $1.44 | 9,027,506.0 | -14.18% |
| 2024-10 | $3.45 | $2.70 | $0.75 | 7,559,262.0 | -10.48% |
| 2024-09 | $3.39 | $2.61 | $0.78 | 7,107,926.0 | +8.62% |
| 2024-08 | $3.35 | $2.53 | $0.82 | 8,085,503.0 | -12.65% |
| 2024-07 | $4.13 | $3.00 | $1.13 | 11,503,527.0 | +5.06% |
| 2024-06 | $3.92 | $2.45 | $1.47 | 23,626,103.0 | -7.87% |
| 2024-05 | $5.17 | $3.27 | $1.90 | 15,007,761.0 | -22.22% |
| 2024-04 | $5.38 | $4.11 | $1.27 | 9,498,101.0 | -1.78% |
| 2024-03 | $5.38 | $3.23 | $2.15 | 11,619,594.0 | -7.04% |
| 2024-02 | $6.04 | $2.92 | $3.12 | 18,888,467.0 | +54.81% |
| 2024-01 | $3.50 | $1.45 | $2.05 | 19,929,022.0 | +87.95% |
Adc Therapeutics Sa 주식 (ADCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.86 | $0.855 | $1.00 | 20,387,761.0 | +100.00% |
| 2023-11 | $0.95 | $0.3599 | $0.5901 | 7,888,626.0 | +18.57% |
| 2023-10 | $0.9215 | $0.6307 | $0.2908 | 5,056,786.0 | -21.96% |
| 2023-09 | $1.22 | $0.681 | $0.539 | 6,478,494.0 | -25.25% |
| 2023-08 | $1.69 | $1.15 | $0.54 | 6,274,370.0 | -18.92% |
| 2023-07 | $2.43 | $1.22 | $1.21 | 17,305,450.0 | -31.16% |
| 2023-06 | $2.64 | $1.94 | $0.70 | 6,050,729.0 | -8.51% |
| 2023-05 | $2.74 | $1.90 | $0.84 | 7,456,325.0 | +21.13% |
| 2023-04 | $2.50 | $1.88 | $0.62 | 10,963,042.0 | -0.51% |
| 2023-03 | $3.84 | $1.85 | $1.99 | 18,366,266.0 | -45.83% |
| 2023-02 | $5.75 | $3.55 | $2.20 | 6,998,876.0 | -29.55% |
| 2023-01 | $5.31 | $3.23 | $2.08 | 14,306,445.0 | +33.07% |
0.93%
0.15%
자본화:
|
볼륨(24시간):