Stockscreener 앱 받기
0.9431
7.54%
-0.0769
시간 외 거래:
.94
-0.0031
-0.33%
Akso Health Group Adr 주식 (AHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $1.02 | $0.911 | $0.109 | 3,086.0 | -7.54% |
| 2024-09-13 | $1.02 | $0.95 | $0.07 | 9,789.0 | +0.99% |
| 2024-09-12 | $1.01 | $0.95 | $0.06 | 1,815.0 | +4.12% |
| 2024-09-11 | $0.97 | $0.9111 | $0.0589 | 808.0 | -3.96% |
| 2024-09-10 | $1.01 | $0.95 | $0.06 | 6,481.0 | +6.32% |
| 2024-09-09 | $0.95 | $0.95 | $0.00 | 859.0 | -5.94% |
| 2024-09-06 | $1.02 | $0.92 | $0.1001 | 13,110.0 | +6.32% |
| 2024-09-05 | $0.969 | $0.95 | $0.019 | 1,891.0 | -1.04% |
| 2024-09-04 | $0.9622 | $0.95 | $0.0122 | 3,530.0 | -1.03% |
| 2024-09-03 | $0.97 | $0.97 | $0.00 | 748.0 | +0.00% |
| 2024-08-30 | $1.04 | $0.97 | $0.07 | 5,034.0 | -3.96% |
| 2024-08-29 | $1.04 | $0.9701 | $0.0698 | 4,369.0 | +4.12% |
| 2024-08-28 | $1.11 | $0.97 | $0.1368 | 4,488.0 | -1.02% |
| 2024-08-27 | $1.00 | $0.97 | $0.03 | 917.0 | -2.00% |
| 2024-08-26 | $1.04 | $0.99 | $0.05 | 8,977.0 | -4.76% |
| 2024-08-23 | $1.09 | $1.03 | $0.06 | 4,892.0 | -1.41% |
| 2024-08-22 | $1.11 | $1.03 | $0.08 | 7,449.0 | +1.43% |
| 2024-08-21 | $1.10 | $1.02 | $0.08 | 7,677.0 | +1.94% |
| 2024-08-20 | $1.07 | $1.02 | $0.05 | 6,758.0 | +3.86% |
| 2024-08-19 | $1.10 | $0.9863 | $0.1137 | 16,269.0 | -3.72% |
Akso Health Group Adr 주식 (AHG) 연도별 가격 이력
이 심층 분석에서는 Akso Health Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akso Health Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akso Health Group Adr 주식 (AHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.02 | $0.911 | $0.1091 | 45,203.0 | -2.77% |
| 2024-08 | $1.25 | $0.7651 | $0.4849 | 639,660.0 | +7.66% |
| 2024-07 | $1.35 | $0.7132 | $0.6368 | 1,312,489.0 | +9.95% |
| 2024-06 | $1.23 | $0.6213 | $0.609 | 134,473.0 | -25.50% |
| 2024-05 | $1.46 | $0.603 | $0.852 | 1,224,847.0 | +46.67% |
| 2024-04 | $1.39 | $0.70 | $0.69 | 258,021.0 | -35.34% |
| 2024-03 | $1.55 | $1.00 | $0.55 | 363,845.0 | -14.71% |
| 2024-02 | $2.90 | $1.08 | $1.82 | 3,326,047.0 | -17.07% |
| 2024-01 | $1.76 | $0.84 | $0.92 | 6,861,899.0 | +121.62% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.07 | $0.53 | $0.54 | 438,374.0 | -12.94% |
| 2023-11 | $1.23 | $0.75 | $0.48 | 486,660.0 | -29.75% |
| 2023-10 | $2.11 | $0.92 | $1.19 | 2,768,176.0 | +16.77% |
| 2023-09 | $1.20 | $0.668 | $0.532 | 3,695,463.0 | +12.63% |
| 2023-08 | $0.9738 | $0.2558 | $0.718 | 6,090,382.0 | +240.74% |
| 2023-07 | $0.3599 | $0.2505 | $0.1094 | 339,248.0 | -22.86% |
| 2023-06 | $0.44 | $0.31 | $0.13 | 1,223,356.0 | +2.94% |
| 2023-05 | $0.50 | $0.267 | $0.233 | 447,971.0 | -10.50% |
| 2023-04 | $0.38 | $0.2505 | $0.1295 | 362,394.0 | +7.01% |
| 2023-03 | $0.48 | $0.33 | $0.15 | 236,794.0 | -26.04% |
| 2023-02 | $0.4993 | $0.405 | $0.0943 | 293,091.0 | +14.29% |
| 2023-01 | $0.46 | $0.30 | $0.16 | 316,323.0 | +11.82% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.48 | $0.20 | $0.28 | 315,296.0 | -2.47% |
| 2022-11 | $0.9413 | $0.3459 | $0.5954 | 15,007,956.0 | -25.94% |
| 2022-10 | $0.93 | $0.3299 | $0.6001 | 503,884.0 | -42.70% |
| 2022-09 | $1.08 | $0.7439 | $0.3361 | 228,038.0 | -13.57% |
| 2022-08 | $1.47 | $0.87 | $0.5999 | 1,420,436.0 | +17.98% |
| 2022-07 | $1.25 | $0.89 | $0.36 | 304,291.0 | -12.75% |
| 2022-06 | $1.39 | $0.9562 | $0.4338 | 405,685.0 | -6.35% |
| 2022-05 | $1.17 | $0.75 | $0.42 | 481,562.0 | +14.59% |
| 2022-04 | $1.85 | $0.88 | $0.97 | 964,114.0 | -43.76% |
| 2022-03 | $2.34 | $1.25 | $1.09 | 3,759,423.0 | +19.86% |
| 2022-02 | $1.94 | $1.26 | $0.68 | 1,068,370.0 | -19.43% |
| 2022-01 | $1.84 | $1.33 | $0.515 | 1,536,583.0 | +0.00% |
2.21%
0.00%
자본화:
|
볼륨(24시간):