Stockscreener 앱 받기
1.37
9.60%
0.12
Akso Health Group Adr 주식 (AHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $1.46 | $1.17 | $0.2851 | 25,591.0 | +9.60% |
| 2026-10-09 | $1.25 | $1.08 | $0.17 | 21,140.0 | +9.65% |
| 2026-10-08 | $1.21 | $1.11 | $0.10 | 8,175.0 | -5.79% |
| 2026-10-07 | $1.22 | $1.11 | $0.1099 | 16,762.0 | +3.42% |
| 2026-10-06 | $1.18 | $1.12 | $0.0599 | 20,047.0 | +0.86% |
| 2026-10-05 | $1.17 | $1.07 | $0.0999 | 29,230.0 | +0.87% |
| 2026-10-02 | $1.15 | $1.02 | $0.13 | 82,357.0 | +12.75% |
| 2026-10-01 | $1.03 | $0.78 | $0.25 | 237,889.0 | +13.33% |
| 2026-09-30 | $1.03 | $0.7351 | $0.2949 | 5,643,301.0 | +30.25% |
| 2026-09-29 | $0.809 | $0.6811 | $0.1279 | 32,869.0 | -5.47% |
| 2026-09-28 | $0.8005 | $0.70 | $0.1005 | 48,098.0 | -2.53% |
| 2026-09-25 | $0.77 | $0.75 | $0.02 | 2,398.0 | -1.32% |
| 2026-09-24 | $0.8383 | $0.7301 | $0.1082 | 11,549.0 | -1.29% |
| 2026-09-23 | $0.79 | $0.7301 | $0.0599 | 3,864.0 | +4.03% |
| 2026-09-22 | $0.7425 | $0.7401 | $0.0024 | 1,106.0 | -2.62% |
| 2026-09-21 | $0.78 | $0.74 | $0.04 | 4,165.0 | +1.16% |
| 2026-09-18 | $0.84 | $0.7513 | $0.0887 | 8,816.0 | +0.17% |
| 2026-09-17 | $0.7889 | $0.7451 | $0.0438 | 3,023.0 | +0.66% |
| 2026-09-16 | $0.85 | $0.7303 | $0.1197 | 9,662.0 | -1.96% |
| 2026-09-15 | $0.8049 | $0.752 | $0.0529 | 5,530.0 | -5.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.46 | $0.78 | $0.6752 | 441,191.0 | +52.22% |
| 2026-09 | $1.03 | $0.6811 | $0.3489 | 5,972,444.0 | +0.00% |
| 2026-08 | $1.51 | $0.84 | $0.67 | 362,317.0 | -42.68% |
| 2026-07 | $1.69 | $1.37 | $0.32 | 189,972.0 | +5.37% |
| 2026-06 | $1.69 | $1.10 | $0.59 | 284,677.0 | -1.97% |
| 2026-05 | $2.21 | $1.48 | $0.7241 | 2,021,595.0 | -30.59% |
| 2026-04 | $2.46 | $1.87 | $0.59 | 3,669,453.0 | -3.95% |
| 2026-03 | $2.50 | $1.31 | $1.19 | 2,815,330.0 | +60.00% |
| 2026-02 | $1.60 | $1.25 | $0.35 | 70,196.0 | +0.35% |
| 2026-01 | $1.69 | $1.31 | $0.38 | 379,719.0 | -13.41% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.21 | $0.49 | 373,160.0 | +10.74% |
| 2025-11 | $1.82 | $1.26 | $0.56 | 192,263.0 | -8.03% |
| 2025-10 | $1.86 | $1.53 | $0.33 | 594,544.0 | -6.35% |
| 2025-09 | $1.95 | $1.60 | $0.3528 | 110,276.0 | +1.17% |
| 2025-08 | $1.89 | $1.59 | $0.2981 | 290,720.0 | +0.65% |
| 2025-07 | $2.10 | $1.07 | $1.03 | 1,894,182.0 | +30.69% |
| 2025-06 | $1.79 | $1.21 | $0.58 | 199,182.0 | -10.34% |
| 2025-05 | $1.98 | $1.33 | $0.65 | 418,262.0 | +6.62% |
| 2025-04 | $1.52 | $0.831 | $0.689 | 777,137.0 | +15.25% |
| 2025-03 | $1.46 | $1.12 | $0.3427 | 810,663.0 | -12.59% |
| 2025-02 | $1.45 | $1.14 | $0.31 | 298,076.0 | +5.47% |
| 2025-01 | $1.58 | $1.19 | $0.39 | 649,732.0 | -5.88% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $0.7403 | $1.61 | 10,663,168.0 | +89.74% |
| 2024-11 | $1.20 | $0.7448 | $0.4552 | 446,430.0 | -17.46% |
| 2024-10 | $1.30 | $0.8229 | $0.4771 | 412,680.0 | -11.68% |
| 2024-09 | $1.20 | $0.87 | $0.33 | 125,444.0 | +10.31% |
| 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% |
2.63%
8.76%
자본화:
|
볼륨(24시간):