Stockscreener 앱 받기
9.93
0.70%
-0.07
Ads Tec Energy Plc 주식 (ADSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.29 | $9.72 | $0.57 | 68,850.0 | -0.70% |
| 2026-10-15 | $10.16 | $9.47 | $0.695 | 42,706.0 | +3.52% |
| 2026-10-14 | $9.74 | $9.14 | $0.60 | 42,477.0 | +3.43% |
| 2026-10-13 | $9.74 | $9.04 | $0.70 | 33,871.0 | -4.69% |
| 2026-10-12 | $9.87 | $9.24 | $0.62 | 27,503.0 | +1.45% |
| 2026-10-09 | $9.90 | $9.10 | $0.798 | 43,493.0 | +2.44% |
| 2026-10-08 | $9.96 | $9.04 | $0.915 | 38,482.0 | -2.68% |
| 2026-10-07 | $9.93 | $9.14 | $0.79 | 37,960.0 | -1.72% |
| 2026-10-06 | $10.21 | $9.18 | $1.03 | 37,708.0 | -1.99% |
| 2026-10-05 | $10.43 | $9.77 | $0.6599 | 25,354.0 | -5.00% |
| 2026-10-02 | $10.72 | $10.36 | $0.365 | 11,602.0 | +1.34% |
| 2026-10-01 | $10.82 | $10.19 | $0.635 | 13,761.0 | -5.00% |
| 2026-09-30 | $11.00 | $10.38 | $0.615 | 83,011.0 | +0.00% |
| 2026-09-29 | $11.00 | $10.45 | $0.55 | 33,382.0 | +1.01% |
| 2026-09-28 | $10.94 | $10.52 | $0.42 | 17,834.0 | +0.74% |
| 2026-09-25 | $10.92 | $10.69 | $0.23 | 11,625.0 | -1.28% |
| 2026-09-24 | $11.09 | $10.80 | $0.285 | 9,686.0 | -0.27% |
| 2026-09-23 | $11.20 | $10.76 | $0.4399 | 4,953.0 | -0.09% |
| 2026-09-22 | $11.36 | $10.93 | $0.43 | 19,715.0 | -2.14% |
| 2026-09-21 | $11.73 | $11.03 | $0.70 | 10,200.0 | -3.19% |
| 2026-09-18 | $11.80 | $10.89 | $0.91 | 17,564.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.82 | $9.04 | $1.78 | 423,767.0 | -9.73% |
| 2026-09 | $11.99 | $10.38 | $1.61 | 336,254.0 | -6.30% |
| 2026-08 | $12.80 | $11.05 | $1.75 | 404,949.0 | -8.85% |
| 2026-07 | $12.88 | $10.71 | $2.17 | 475,241.0 | +1.02% |
| 2026-06 | $12.75 | $10.04 | $2.71 | 180,746.0 | +6.78% |
| 2026-05 | $12.05 | $10.09 | $1.96 | 103,030.0 | +0.34% |
| 2026-04 | $12.14 | $10.40 | $1.74 | 209,633.0 | +3.48% |
| 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% |
10.58%
자본화:
|
볼륨(24시간):