Stockscreener 앱 받기
0.00
100.00%
-0.4692
시간 외 거래:
.47
0.47
+
Adtheorent Holding Company Inc 주식 (ADTHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-06-20 | $0.4692 | $0.452 | $0.0172 | 23,750.0 | +3.81% |
| 2024-06-18 | $0.4652 | $0.452 | $0.0132 | 2,582.0 | -0.35% |
| 2024-06-17 | $0.4536 | $0.452 | $0.0016 | 24,090.0 | -0.48% |
| 2024-06-14 | $0.4595 | $0.4521 | $0.0074 | 4,496.0 | +1.29% |
| 2024-06-13 | $0.4522 | $0.445 | $0.0072 | 18,557.0 | +2.27% |
| 2024-06-11 | $0.47 | $0.41 | $0.06 | 24,800.0 | -2.22% |
| 2024-06-10 | $0.45 | $0.45 | $0.00 | 40,905.0 | -0.55% |
| 2024-05-31 | $0.47 | $0.44 | $0.03 | 35,642.0 | +2.75% |
| 2024-05-30 | $0.4518 | $0.44 | $0.0118 | 606,135.0 | -1.59% |
Adtheorent Holding Company Inc 주식 (ADTHW) 연도별 가격 이력
이 심층 분석에서는 Adtheorent Holding Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtheorent Holding Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adtheorent Holding Company Inc 주식 (ADTHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-06 | $0.47 | $0.41 | $0.06 | 139,180.0 | +3.69% |
| 2024-05 | $0.47 | $0.40 | $0.07 | 2,247,540.0 | +11.70% |
| 2024-04 | $0.4444 | $0.3775 | $0.0669 | 6,828,869.0 | +189.36% |
| 2024-03 | $0.25 | $0.12 | $0.13 | 374,406.0 | -29.29% |
| 2024-02 | $0.22 | $0.085 | $0.135 | 205,133.0 | +98.00% |
| 2024-01 | $0.18 | $0.045 | $0.135 | 605,581.0 | +116.92% |
Adtheorent Holding Company Inc 주식 (ADTHW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.05 | $0.0188 | $0.0312 | 472,297.0 | +8.22% |
| 2023-11 | $0.05 | $0.0189 | $0.0311 | 390,701.0 | +125.40% |
| 2023-10 | $0.046 | $0.0189 | $0.0271 | 626,161.0 | -46.76% |
| 2023-09 | $0.0796 | $0.035 | $0.0446 | 27,048.0 | -40.83% |
| 2023-08 | $0.0967 | $0.0515 | $0.0452 | 84,985.0 | -14.41% |
| 2023-07 | $0.1138 | $0.0601 | $0.0537 | 225,884.0 | -38.40% |
| 2023-06 | $0.1138 | $0.07 | $0.0438 | 643,327.0 | +14.95% |
| 2023-05 | $0.1101 | $0.0495 | $0.0606 | 173,602.0 | -3.41% |
| 2023-04 | $0.1699 | $0.051 | $0.1189 | 15,828.0 | -14.58% |
| 2023-03 | $0.1911 | $0.0759 | $0.1152 | 117,320.0 | -28.01% |
| 2023-02 | $0.2475 | $0.15 | $0.0975 | 215,297.0 | +0.18% |
| 2023-01 | $0.2477 | $0.10 | $0.1477 | 300,608.0 | +66.40% |
Adtheorent Holding Company Inc 주식 (ADTHW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.1401 | $0.09 | $0.0501 | 448,088.0 | -32.61% |
| 2022-11 | $0.2103 | $0.1221 | $0.0882 | 236,001.0 | -40.33% |
| 2022-10 | $0.2498 | $0.14 | $0.1098 | 100,166.0 | +38.32% |
| 2022-09 | $0.3697 | $0.00 | $0.3697 | 303,318.0 | -38.00% |
| 2022-08 | $0.3997 | $0.25 | $0.1497 | 235,441.0 | +11.45% |
| 2022-07 | $0.40 | $0.26 | $0.14 | 189,494.0 | -39.49% |
| 2022-06 | $1.36 | $0.39 | $0.9716 | 484,140.0 | -67.67% |
| 2022-05 | $1.33 | $0.55 | $0.78 | 705,681.0 | +47.76% |
| 2022-04 | $1.47 | $0.90 | $0.57 | 192,123.0 | -36.16% |
| 2022-03 | $1.80 | $0.91 | $0.89 | 1,994,271.0 | +28.18% |
| 2022-02 | $1.18 | $0.6001 | $0.5799 | 1,404,414.0 | +89.66% |
| 2022-01 | $0.84 | $0.50 | $0.34 | 705,003.0 | +0.00% |
0.31%
2.23%
자본화:
|
볼륨(24시간):