Stockscreener 앱 받기
10.66
1.62%
0.17
시간 외 거래:
10.08
-0.58
-5.44%
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $10.66 | $10.08 | $0.5799 | 3,466.0 | +1.62% |
| 2026-02-11 | $10.50 | $10.25 | $0.2473 | 3,710.0 | +1.35% |
| 2026-02-10 | $10.50 | $10.20 | $0.30 | 10,127.0 | -2.27% |
| 2026-02-09 | $10.90 | $10.39 | $0.51 | 6,626.0 | +4.13% |
| 2026-02-06 | $10.40 | $10.15 | $0.25 | 5,408.0 | -0.88% |
| 2026-02-05 | $10.70 | $10.06 | $0.6407 | 16,604.0 | -4.65% |
| 2026-02-04 | $10.76 | $10.40 | $0.36 | 5,538.0 | +0.00% |
| 2026-02-03 | $10.96 | $10.01 | $0.9526 | 30,585.0 | -2.00% |
| 2026-02-02 | $11.85 | $10.71 | $1.13 | 29,299.0 | -9.03% |
| 2026-01-30 | $12.86 | $11.80 | $1.06 | 67,592.0 | -4.89% |
| 2026-01-29 | $13.50 | $11.84 | $1.66 | 29,114.0 | -0.70% |
| 2026-01-28 | $12.96 | $11.82 | $1.14 | 14,894.0 | +3.99% |
| 2026-01-27 | $12.50 | $11.81 | $0.685 | 10,469.0 | +3.28% |
| 2026-01-26 | $12.25 | $11.69 | $0.565 | 7,654.0 | -1.65% |
| 2026-01-23 | $12.81 | $11.63 | $1.18 | 21,240.0 | -5.62% |
| 2026-01-22 | $12.86 | $11.96 | $0.90 | 12,998.0 | +3.22% |
| 2026-01-21 | $12.42 | $11.62 | $0.80 | 7,945.0 | +1.47% |
| 2026-01-20 | $12.46 | $11.54 | $0.92 | 12,479.0 | -1.53% |
| 2026-01-16 | $12.45 | $11.64 | $0.81 | 5,655.0 | +7.25% |
| 2026-01-15 | $12.02 | $11.40 | $0.62 | 44,670.0 | -2.77% |
| 2026-01-14 | $12.50 | $11.88 | $0.625 | 8,506.0 | -4.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $11.85 | $10.01 | $1.84 | 114,829.0 | -11.68% |
| 2026-01 | $13.50 | $11.10 | $2.40 | 340,806.0 | -4.81% |
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.75 | $11.23 | $1.52 | 430,081.0 | +0.48% |
| 2025-11 | $12.59 | $9.55 | $3.04 | 551,087.0 | +9.81% |
| 2025-10 | $12.20 | $9.20 | $3.00 | 2,333,695.0 | -4.83% |
| 2025-09 | $12.82 | $7.89 | $4.93 | 2,250,160.0 | -7.55% |
| 2025-08 | $13.25 | $10.56 | $2.69 | 1,236,009.0 | +1.01% |
| 2025-07 | $13.40 | $10.00 | $3.40 | 1,775,400.0 | -6.88% |
| 2025-06 | $13.90 | $9.00 | $4.90 | 2,092,660.0 | +10.40% |
| 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
| 월 | 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% |
2.25%
2.42%
자본화:
|
볼륨(24시간):