Stockscreener 앱 받기
11.41
1.82%
-0.16
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $11.85 | $11.12 | $0.735 | 62,638.0 | -1.38% |
| 2025-10-08 | $12.20 | $11.07 | $1.13 | 86,024.0 | +0.78% |
| 2025-10-07 | $11.55 | $10.69 | $0.859 | 94,972.0 | +0.97% |
| 2025-10-06 | $11.69 | $10.65 | $1.04 | 123,419.0 | -0.96% |
| 2025-10-03 | $11.69 | $10.80 | $0.89 | 82,951.0 | +1.23% |
| 2025-10-02 | $12.00 | $10.96 | $1.04 | 76,982.0 | -2.24% |
| 2025-10-01 | $11.95 | $10.29 | $1.66 | 103,620.0 | -3.33% |
| 2025-09-30 | $12.50 | $11.38 | $1.12 | 258,424.0 | +0.25% |
| 2025-09-29 | $12.43 | $11.17 | $1.26 | 138,474.0 | +2.84% |
| 2025-09-26 | $11.75 | $10.15 | $1.60 | 175,377.0 | +13.34% |
| 2025-09-25 | $10.43 | $9.39 | $1.04 | 146,574.0 | +0.39% |
| 2025-09-24 | $10.25 | $9.82 | $0.43 | 120,226.0 | +0.49% |
| 2025-09-23 | $10.50 | $9.59 | $0.91 | 117,855.0 | +1.80% |
| 2025-09-22 | $10.06 | $9.01 | $1.05 | 117,133.0 | +7.18% |
| 2025-09-19 | $9.77 | $8.36 | $1.41 | 251,349.0 | +6.63% |
| 2025-09-18 | $9.03 | $8.44 | $0.59 | 115,480.0 | -1.13% |
| 2025-09-17 | $9.24 | $8.35 | $0.89 | 106,783.0 | +5.48% |
| 2025-09-16 | $9.27 | $7.89 | $1.38 | 87,961.0 | -7.60% |
| 2025-09-15 | $10.03 | $8.84 | $1.19 | 65,670.0 | -7.06% |
| 2025-09-12 | $9.96 | $9.01 | $0.9499 | 54,128.0 | +6.43% |
| 2025-09-11 | $9.94 | $9.05 | $0.89 | 45,298.0 | -4.38% |
| 2025-09-10 | $10.06 | $9.50 | $0.56 | 45,326.0 | -0.93% |
| 2025-09-09 | $10.45 | $9.58 | $0.865 | 49,921.0 | -3.10% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.20 | $10.29 | $1.91 | 630,606.0 | -4.92% |
| 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% |
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2023
| 월 | 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% |
1.23%
2.05%
자본화:
|
볼륨(24시간):