Stockscreener 앱 받기
4.39
0.46%
0.02
시간 외 거래:
4.40
0.01
+0.23%
Adc Therapeutics Sa 주식 (ADCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $4.44 | $4.21 | $0.23 | 525,106.0 | +0.46% |
| 2025-11-24 | $4.42 | $4.04 | $0.38 | 971,588.0 | +8.71% |
| 2025-11-21 | $4.13 | $3.95 | $0.185 | 1,532,744.0 | +0.75% |
| 2025-11-20 | $4.29 | $3.97 | $0.32 | 639,509.0 | -0.75% |
| 2025-11-19 | $4.15 | $3.92 | $0.2282 | 636,730.0 | +0.50% |
| 2025-11-18 | $4.10 | $3.91 | $0.19 | 717,984.0 | +0.76% |
| 2025-11-17 | $4.15 | $3.91 | $0.2355 | 573,626.0 | +0.25% |
| 2025-11-14 | $4.14 | $3.91 | $0.2343 | 560,424.0 | -2.22% |
| 2025-11-13 | $4.19 | $3.90 | $0.2869 | 788,265.0 | +0.00% |
| 2025-11-12 | $4.09 | $3.89 | $0.2049 | 503,980.0 | +2.02% |
| 2025-11-11 | $4.25 | $3.87 | $0.38 | 587,745.0 | -5.70% |
| 2025-11-10 | $4.36 | $3.93 | $0.43 | 680,717.0 | +4.21% |
| 2025-11-07 | $4.14 | $3.63 | $0.51 | 946,151.0 | -2.88% |
| 2025-11-06 | $4.22 | $3.96 | $0.265 | 955,853.0 | +4.00% |
| 2025-11-05 | $4.08 | $3.88 | $0.205 | 1,271,321.0 | -0.74% |
| 2025-11-04 | $4.18 | $4.02 | $0.165 | 462,284.0 | -3.59% |
| 2025-11-03 | $4.43 | $4.07 | $0.36 | 920,163.0 | -6.28% |
| 2025-10-31 | $4.67 | $4.35 | $0.32 | 533,744.0 | -3.67% |
| 2025-10-30 | $4.80 | $4.52 | $0.28 | 572,129.0 | +0.43% |
| 2025-10-29 | $4.72 | $4.41 | $0.31 | 1,121,189.0 | +4.06% |
| 2025-10-28 | $4.53 | $4.21 | $0.3174 | 548,628.0 | +3.26% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.44 | $3.63 | $0.81 | 13,799,296.0 | -1.57% |
| 2025-10 | $4.80 | $3.92 | $0.88 | 23,023,959.0 | +11.50% |
| 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% |
0.53%
1.88%
자본화:
|
볼륨(24시간):