10.18
price up icon4.95%   0.48
after-market 시간 외 거래: 9.91 -0.27 -2.65%
loading

Ads Tec Energy Plc 주식 (ADSE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $10.98 $9.80 $1.18 89,997.0 +4.95%
2025-06-05 $9.95 $9.40 $0.5453 72,266.0 -0.92%
2025-06-04 $9.95 $9.10 $0.845 257,711.0 +8.78%
2025-06-03 $10.98 $9.00 $1.98 130,001.0 -15.97%
2025-06-02 $12.75 $10.25 $2.50 68,626.0 -14.32%
2025-05-30 $12.96 $12.20 $0.76 186,257.0 -3.70%
2025-05-29 $13.00 $11.07 $1.93 169,763.0 -0.08%
2025-05-28 $13.19 $12.30 $0.89 54,316.0 +0.78%
2025-05-27 $13.36 $12.44 $0.92 64,724.0 -0.46%
2025-05-23 $13.02 $11.32 $1.70 77,555.0 +8.19%
2025-05-22 $12.02 $11.20 $0.82 74,023.0 +1.44%
2025-05-21 $11.97 $11.13 $0.84 118,932.0 -1.42%
2025-05-20 $12.10 $11.20 $0.90 114,792.0 +0.93%
2025-05-19 $12.62 $11.73 $0.89 54,638.0 -3.50%
2025-05-16 $12.78 $11.50 $1.28 110,097.0 +1.74%
2025-05-15 $13.29 $11.19 $2.10 104,933.0 -8.00%
2025-05-14 $13.38 $12.90 $0.48 37,094.0 -0.15%
2025-05-13 $13.38 $12.82 $0.555 33,246.0 +0.69%
2025-05-12 $13.55 $13.01 $0.5371 41,928.0 -1.73%
2025-05-09 $13.50 $12.92 $0.58 23,390.0 -0.37%

Ads Tec Energy Plc 주식 (ADSE) 연도별 가격 이력

이 심층 분석에서는 Ads Tec Energy Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ads Tec Energy Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $12.75 $9.00 $3.75 708,598.0 -18.56%
2025-05 $13.65 $11.07 $2.58 1,423,486.0 -8.42%
2025-04 $14.89 $10.52 $4.37 1,842,342.0 -9.00%
2025-03 $15.18 $13.10 $2.08 2,481,757.0 +0.00%
2025-02 $16.03 $13.69 $2.34 2,628,050.0 -7.29%
2025-01 $16.35 $14.47 $1.88 4,223,709.0 +4.32%

Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.04 $13.06 $1.98 1,906,958.0 +6.67%
2024-11 $14.71 $12.79 $1.92 1,504,799.0 -1.74%
2024-10 $15.01 $12.40 $2.61 2,771,148.0 +7.25%
2024-09 $13.59 $10.17 $3.42 2,354,397.0 +0.90%
2024-08 $13.50 $10.19 $3.31 2,105,462.0 +4.41%
2024-07 $13.18 $11.35 $1.83 1,117,828.0 +1.20%
2024-06 $13.50 $10.45 $3.05 1,643,999.0 +10.09%
2024-05 $11.44 $10.21 $1.23 912,784.0 +5.56%
2024-04 $10.90 $9.92 $0.98 393,404.0 +3.05%
2024-03 $11.34 $8.41 $2.93 1,209,059.0 -4.64%
2024-02 $11.48 $6.90 $4.58 1,083,234.0 +46.53%
2024-01 $7.50 $6.25 $1.25 2,656,222.0 +4.90%

Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.44 $6.10 $1.34 2,008,183.0 +14.40%
2023-11 $6.75 $6.14 $0.61 538,578.0 -3.85%
2023-10 $7.25 $5.81 $1.44 573,590.0 -7.41%
2023-09 $7.95 $6.66 $1.29 429,024.0 -10.12%
2023-08 $7.99 $5.51 $2.48 659,289.0 +25.56%
2023-07 $6.53 $5.34 $1.19 223,614.0 -2.81%
2023-06 $6.59 $4.80 $1.79 511,731.0 +6.49%
2023-05 $7.44 $2.13 $5.31 2,608,911.0 +164.76%
2023-04 $2.77 $1.91 $0.865 370,465.0 -15.93%
2023-03 $3.01 $2.35 $0.6599 647,392.0 -7.53%
2023-02 $3.20 $2.68 $0.5199 999,066.0 -2.67%
2023-01 $3.48 $2.80 $0.68 1,267,192.0 -3.85%
$190.99
price up icon 4.59%
$68.31
price up icon 2.74%
$14.03
price down icon 1.06%
electrical_equipment_parts ENS
$86.92
price up icon 1.58%
electrical_equipment_parts BE
$21.78
price up icon 6.50%
$121.56
price up icon 1.60%
자본화:     |  볼륨(24시간):