Stockscreener 앱 받기
11.89
0.46%
-0.145
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $12.32 | $11.93 | $0.40 | 20,880.0 | -0.91% |
| 2025-12-04 | $12.42 | $11.97 | $0.445 | 37,855.0 | -3.41% |
| 2025-12-03 | $12.50 | $12.39 | $0.11 | 4,685.0 | +2.21% |
| 2025-12-02 | $12.41 | $11.51 | $0.90 | 10,494.0 | -0.73% |
| 2025-12-01 | $12.59 | $11.75 | $0.84 | 12,304.0 | -2.07% |
| 2025-11-28 | $12.59 | $12.16 | $0.43 | 54,882.0 | +3.21% |
| 2025-11-26 | $12.17 | $11.88 | $0.29 | 22,703.0 | +2.97% |
| 2025-11-25 | $11.80 | $11.27 | $0.53 | 43,887.0 | +2.70% |
| 2025-11-24 | $11.65 | $10.79 | $0.86 | 29,938.0 | +5.22% |
| 2025-11-21 | $11.02 | $9.83 | $1.19 | 33,883.0 | +9.64% |
| 2025-11-20 | $10.18 | $9.83 | $0.35 | 15,827.0 | -0.10% |
| 2025-11-19 | $10.46 | $9.84 | $0.625 | 26,048.0 | -2.83% |
| 2025-11-18 | $10.46 | $9.76 | $0.6983 | 19,219.0 | +2.70% |
| 2025-11-17 | $10.40 | $9.95 | $0.45 | 10,544.0 | -2.06% |
| 2025-11-14 | $10.48 | $9.55 | $0.928 | 87,886.0 | -0.29% |
| 2025-11-13 | $10.46 | $9.85 | $0.61 | 19,357.0 | +0.49% |
| 2025-11-12 | $10.68 | $10.02 | $0.66 | 30,588.0 | -0.20% |
| 2025-11-11 | $10.29 | $10.01 | $0.28 | 10,087.0 | +0.49% |
| 2025-11-10 | $10.16 | $9.97 | $0.185 | 6,012.0 | -0.98% |
| 2025-11-07 | $10.28 | $9.73 | $0.55 | 18,166.0 | +1.28% |
| 2025-11-06 | $10.42 | $10.04 | $0.375 | 22,355.0 | +0.50% |
| 2025-11-05 | $10.91 | $10.07 | $0.84 | 44,337.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.59 | $11.51 | $1.08 | 86,218.0 | -4.90% |
| 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% |
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% |
0.71%
0.57%
자본화:
|
볼륨(24시간):