Stockscreener 앱 받기
4.42
3.70%
-0.17
Adc Therapeutics Sa 주식 (ADCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.58 | $4.30 | $0.28 | 692,118.0 | -3.70% |
| 2025-10-09 | $4.74 | $4.45 | $0.29 | 1,303,284.0 | +1.10% |
| 2025-10-08 | $4.62 | $4.30 | $0.32 | 1,202,892.0 | +5.34% |
| 2025-10-07 | $4.48 | $4.15 | $0.3269 | 1,258,502.0 | -2.71% |
| 2025-10-06 | $4.67 | $4.19 | $0.4848 | 2,609,213.0 | +8.58% |
| 2025-10-03 | $4.31 | $3.99 | $0.3153 | 1,395,683.0 | +2.51% |
| 2025-10-02 | $4.11 | $3.95 | $0.16 | 784,118.0 | -0.50% |
| 2025-10-01 | $4.07 | $3.94 | $0.125 | 1,181,605.0 | +0.00% |
| 2025-09-30 | $4.07 | $3.88 | $0.19 | 1,601,175.0 | -0.50% |
| 2025-09-29 | $4.06 | $3.62 | $0.44 | 1,325,600.0 | +10.14% |
| 2025-09-26 | $3.67 | $3.44 | $0.225 | 1,257,047.0 | +5.80% |
| 2025-09-25 | $3.52 | $3.37 | $0.155 | 869,298.0 | -3.09% |
| 2025-09-24 | $3.66 | $3.40 | $0.2607 | 980,747.0 | +5.33% |
| 2025-09-23 | $3.56 | $3.38 | $0.18 | 978,459.0 | -2.87% |
| 2025-09-22 | $3.53 | $3.33 | $0.20 | 837,065.0 | +1.75% |
| 2025-09-19 | $3.45 | $3.27 | $0.18 | 3,491,704.0 | +0.88% |
| 2025-09-18 | $3.42 | $3.23 | $0.185 | 569,516.0 | +4.31% |
| 2025-09-17 | $3.37 | $3.25 | $0.122 | 421,034.0 | -1.81% |
| 2025-09-16 | $3.34 | $3.16 | $0.18 | 393,492.0 | +3.44% |
| 2025-09-15 | $3.34 | $3.15 | $0.1938 | 450,982.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.74 | $3.94 | $0.80 | 11,119,533.0 | +10.50% |
| 2025-09 | $4.07 | $3.04 | $1.03 | 18,371,756.0 | +30.29% |
| 2025-08 | $3.35 | $2.56 | $0.785 | 13,739,430.0 | +10.83% |
| 2025-07 | $3.38 | $2.55 | $0.835 | 14,268,124.0 | +3.36% |
| 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% |
5.74%
자본화:
|
볼륨(24시간):