Stockscreener 앱 받기
13.88
2.28%
0.31
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.95 | $13.56 | $0.3855 | 155,432.0 | +2.28% |
| 2024-11-26 | $14.00 | $12.99 | $1.01 | 82,028.0 | +1.80% |
| 2024-11-25 | $14.00 | $13.11 | $0.89 | 70,937.0 | -2.70% |
| 2024-11-22 | $13.89 | $13.40 | $0.485 | 50,373.0 | +0.15% |
| 2024-11-21 | $13.90 | $13.44 | $0.46 | 66,991.0 | -0.15% |
| 2024-11-20 | $13.90 | $13.27 | $0.63 | 57,014.0 | +1.86% |
| 2024-11-19 | $13.62 | $13.20 | $0.425 | 52,343.0 | -0.30% |
| 2024-11-18 | $13.67 | $12.79 | $0.88 | 49,768.0 | +1.89% |
| 2024-11-15 | $13.75 | $13.11 | $0.64 | 88,309.0 | -3.04% |
| 2024-11-14 | $13.74 | $13.30 | $0.44 | 38,256.0 | +2.13% |
| 2024-11-13 | $13.70 | $13.24 | $0.4576 | 53,508.0 | -0.96% |
| 2024-11-12 | $13.78 | $13.18 | $0.60 | 58,887.0 | -2.17% |
| 2024-11-11 | $14.00 | $13.22 | $0.78 | 87,436.0 | +0.66% |
| 2024-11-08 | $14.00 | $12.99 | $1.01 | 69,535.0 | +0.59% |
| 2024-11-07 | $14.14 | $13.53 | $0.61 | 36,699.0 | -2.43% |
| 2024-11-06 | $14.33 | $13.63 | $0.70 | 47,125.0 | -0.99% |
| 2024-11-05 | $14.16 | $13.49 | $0.67 | 53,488.0 | +1.58% |
| 2024-11-04 | $14.25 | $13.54 | $0.71 | 30,137.0 | -1.35% |
| 2024-11-01 | $14.71 | $13.44 | $1.27 | 106,013.0 | -1.88% |
| 2024-10-31 | $14.37 | $13.75 | $0.62 | 225,934.0 | +1.49% |
| 2024-10-30 | $14.36 | $13.55 | $0.8049 | 169,660.0 | +0.07% |
| 2024-10-29 | $14.56 | $14.00 | $0.56 | 97,999.0 | -1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.71 | $12.79 | $1.92 | 1,409,711.0 | -3.28% |
| 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% |
Ads Tec Energy Plc 주식 (ADSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.66 | $2.78 | $2.88 | 1,244,590.0 | -39.42% |
| 2022-11 | $5.83 | $4.99 | $0.84 | 183,623.0 | -7.21% |
| 2022-10 | $7.58 | $5.33 | $2.25 | 355,929.0 | -25.40% |
| 2022-09 | $8.71 | $7.00 | $1.71 | 271,703.0 | -7.69% |
| 2022-08 | $8.47 | $6.92 | $1.55 | 430,623.0 | +10.71% |
| 2022-07 | $7.66 | $6.00 | $1.66 | 740,530.0 | +9.64% |
| 2022-06 | $8.13 | $4.60 | $3.53 | 1,043,584.0 | +7.97% |
| 2022-05 | $7.08 | $5.44 | $1.64 | 459,001.0 | -9.16% |
| 2022-04 | $8.96 | $6.71 | $2.25 | 549,126.0 | -21.46% |
| 2022-03 | $9.12 | $7.53 | $1.59 | 985,366.0 | +1.65% |
| 2022-02 | $9.29 | $7.36 | $1.93 | 1,439,559.0 | -2.51% |
| 2022-01 | $9.81 | $7.29 | $2.52 | 1,013,960.0 | +0.00% |
3.42%
3.97%
자본화:
|
볼륨(24시간):