Stockscreener 앱 받기
28.42
0.53%
0.15
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.43 | $28.27 | $0.16 | 670.0 | +0.57% |
| 2026-02-12 | $28.98 | $28.27 | $0.71 | 4,452.0 | -2.42% |
| 2026-02-11 | $29.10 | $28.91 | $0.185 | 5,874.0 | +0.49% |
| 2026-02-10 | $28.90 | $28.83 | $0.0717 | 3,684.0 | -0.96% |
| 2026-02-09 | $29.15 | $28.82 | $0.33 | 12,378.0 | +1.60% |
| 2026-02-06 | $28.65 | $28.27 | $0.3828 | 56,105.0 | +3.04% |
| 2026-02-05 | $28.23 | $27.81 | $0.4217 | 3,563.0 | -2.87% |
| 2026-02-04 | $28.80 | $28.41 | $0.395 | 4,800.0 | -0.32% |
| 2026-02-03 | $28.81 | $28.49 | $0.3193 | 5,103.0 | +1.36% |
| 2026-02-02 | $28.37 | $28.08 | $0.29 | 26,996.0 | -0.08% |
| 2026-01-30 | $29.07 | $27.96 | $1.11 | 26,547.0 | -4.61% |
| 2026-01-29 | $29.73 | $28.92 | $0.81 | 18,870.0 | +0.51% |
| 2026-01-28 | $30.53 | $29.26 | $1.27 | 29,459.0 | +0.77% |
| 2026-01-27 | $29.35 | $29.01 | $0.3428 | 4,207.0 | +1.47% |
| 2026-01-26 | $29.20 | $28.86 | $0.34 | 23,852.0 | +0.56% |
| 2026-01-23 | $28.84 | $28.72 | $0.115 | 94,823.0 | +0.52% |
| 2026-01-22 | $28.62 | $28.49 | $0.1275 | 751.0 | +1.12% |
| 2026-01-21 | $28.30 | $27.95 | $0.347 | 7,850.0 | +1.87% |
| 2026-01-20 | $27.96 | $27.78 | $0.1803 | 11,937.0 | -0.93% |
| 2026-01-16 | $28.08 | $27.91 | $0.17 | 4,094.0 | -0.57% |
| 2026-01-15 | $28.36 | $28.18 | $0.18 | 3,117.0 | -0.42% |
| 2026-01-14 | $28.32 | $27.98 | $0.335 | 4,557.0 | +1.09% |
American Beacon Ahl Trend Etf 주식 (AHLT) 연도별 가격 이력
이 심층 분석에서는 American Beacon Ahl Trend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Ahl Trend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.15 | $27.81 | $1.34 | 123,625.0 | +0.25% |
| 2026-01 | $30.53 | $26.42 | $4.11 | 394,614.0 | +7.68% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.23 | $25.64 | $1.59 | 177,024.0 | +3.41% |
| 2025-11 | $26.02 | $24.57 | $1.45 | 78,360.0 | +2.58% |
| 2025-10 | $25.86 | $24.22 | $1.64 | 256,581.0 | +3.47% |
| 2025-09 | $24.38 | $22.59 | $1.79 | 231,236.0 | +7.78% |
| 2025-08 | $22.59 | $21.40 | $1.20 | 85,350.0 | +3.74% |
| 2025-07 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| 2025-06 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| 2025-05 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| 2025-04 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| 2025-03 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| 2025-02 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| 2025-01 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| 2024-11 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| 2024-10 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| 2024-09 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| 2024-08 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| 2024-07 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| 2024-06 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| 2024-05 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| 2024-04 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| 2024-03 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| 2024-02 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| 2024-01 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
0.96%
0.30%
자본화:
|
볼륨(24시간):