Stockscreener 앱 받기
13.10
3.23%
0.41
시간 외 거래:
13.10
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $13.59 | $11.79 | $1.80 | 145,079.0 | +3.23% |
| 2024-09-26 | $12.85 | $11.76 | $1.09 | 146,858.0 | +6.46% |
| 2024-09-25 | $12.06 | $10.93 | $1.13 | 154,234.0 | +8.66% |
| 2024-09-24 | $11.10 | $10.80 | $0.30 | 107,396.0 | +1.11% |
| 2024-09-23 | $11.00 | $10.68 | $0.32 | 102,027.0 | -0.64% |
| 2024-09-20 | $10.98 | $10.19 | $0.79 | 237,546.0 | +6.02% |
| 2024-09-19 | $11.69 | $10.17 | $1.52 | 267,523.0 | -10.43% |
| 2024-09-18 | $11.62 | $11.00 | $0.6183 | 241,396.0 | -4.17% |
| 2024-09-17 | $12.40 | $11.79 | $0.61 | 150,609.0 | -7.41% |
| 2024-09-16 | $13.13 | $12.39 | $0.735 | 41,338.0 | +0.47% |
| 2024-09-13 | $13.09 | $12.60 | $0.49 | 70,078.0 | -0.31% |
| 2024-09-12 | $13.47 | $12.79 | $0.68 | 54,596.0 | -1.60% |
| 2024-09-11 | $13.18 | $12.55 | $0.63 | 34,048.0 | +1.08% |
| 2024-09-10 | $13.25 | $11.93 | $1.32 | 41,498.0 | +6.29% |
| 2024-09-09 | $12.72 | $11.94 | $0.7836 | 116,541.0 | -2.08% |
| 2024-09-06 | $12.50 | $11.93 | $0.57 | 95,406.0 | +0.73% |
| 2024-09-05 | $12.44 | $11.88 | $0.56 | 37,498.0 | -0.08% |
| 2024-09-04 | $12.55 | $11.96 | $0.59 | 35,410.0 | +1.89% |
| 2024-09-03 | $13.50 | $11.83 | $1.67 | 76,125.0 | -8.07% |
| 2024-08-30 | $13.50 | $12.85 | $0.65 | 227,399.0 | +0.76% |
| 2024-08-29 | $13.50 | $12.69 | $0.81 | 227,393.0 | +3.70% |
| 2024-08-28 | $12.73 | $12.07 | $0.66 | 72,897.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $13.59 | $10.17 | $3.42 | 2,300,285.0 | -1.21% |
| 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% |
2.79%
자본화:
|
볼륨(24시간):