Stockscreener 앱 받기
12.00
6.19%
0.70
시간 외 거래:
12.00
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $12.00 | $11.26 | $0.74 | 9,680.0 | +6.19% |
| 2026-04-14 | $11.56 | $10.85 | $0.71 | 15,217.0 | -3.83% |
| 2026-04-13 | $11.81 | $11.04 | $0.77 | 58,020.0 | -0.42% |
| 2026-04-10 | $11.98 | $11.80 | $0.185 | 2,088.0 | +0.00% |
| 2026-04-09 | $11.80 | $11.69 | $0.11 | 4,501.0 | +0.43% |
| 2026-04-08 | $11.96 | $11.60 | $0.365 | 3,824.0 | +1.29% |
| 2026-04-07 | $11.70 | $10.55 | $1.15 | 53,762.0 | +7.61% |
| 2026-04-06 | $11.02 | $10.40 | $0.62 | 5,976.0 | +0.19% |
| 2026-04-02 | $11.59 | $10.66 | $0.9323 | 2,545.0 | -7.24% |
| 2026-04-01 | $11.99 | $11.35 | $0.64 | 7,067.0 | +0.87% |
| 2026-03-31 | $11.50 | $11.27 | $0.235 | 10,396.0 | +0.88% |
| 2026-03-30 | $11.40 | $9.66 | $1.74 | 19,669.0 | +0.26% |
| 2026-03-27 | $11.37 | $10.56 | $0.81 | 4,409.0 | +5.77% |
| 2026-03-26 | $10.99 | $10.56 | $0.43 | 4,006.0 | +1.80% |
| 2026-03-25 | $10.87 | $10.56 | $0.31 | 4,080.0 | -4.00% |
| 2026-03-24 | $11.00 | $10.60 | $0.3999 | 1,634.0 | +4.41% |
| 2026-03-23 | $10.84 | $10.54 | $0.30 | 3,186.0 | -4.14% |
| 2026-03-20 | $10.99 | $10.47 | $0.52 | 2,121.0 | -0.09% |
| 2026-03-19 | $11.00 | $11.00 | $0.00 | 573.0 | +2.23% |
| 2026-03-18 | $10.98 | $10.76 | $0.22 | 680.0 | +3.66% |
| 2026-03-17 | $10.54 | $10.00 | $0.545 | 23,352.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $12.00 | $10.40 | $1.60 | 172,360.0 | +4.35% |
| 2026-03 | $12.20 | $9.66 | $2.54 | 127,128.0 | -2.54% |
| 2026-02 | $12.55 | $10.01 | $2.54 | 172,524.0 | -2.24% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):