Stockscreener 앱 받기
25.57
0.85%
0.2161
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $25.52 | $25.43 | $0.095 | 293.0 | +0.32% |
| 2025-11-25 | $25.35 | $25.15 | $0.1989 | 308.0 | +0.75% |
| 2025-11-24 | $25.16 | $25.00 | $0.1611 | 16,105.0 | +1.44% |
| 2025-11-21 | $24.92 | $24.66 | $0.26 | 2,774.0 | +0.58% |
| 2025-11-20 | $25.15 | $24.66 | $0.49 | 14,446.0 | -0.90% |
| 2025-11-19 | $24.91 | $24.86 | $0.0516 | 4,401.0 | +0.93% |
| 2025-11-18 | $24.76 | $24.61 | $0.1475 | 1,870.0 | -0.41% |
| 2025-11-17 | $25.01 | $24.72 | $0.29 | 5,955.0 | -1.05% |
| 2025-11-14 | $25.20 | $25.02 | $0.1799 | 650.0 | -1.39% |
| 2025-11-13 | $25.67 | $25.36 | $0.3094 | 925.0 | -2.25% |
| 2025-11-12 | $26.02 | $25.96 | $0.0625 | 441.0 | +1.20% |
| 2025-11-11 | $25.65 | $25.42 | $0.23 | 1,508.0 | +0.87% |
| 2025-11-10 | $25.45 | $25.28 | $0.17 | 1,500.0 | +2.57% |
| 2025-11-07 | $24.80 | $24.57 | $0.2295 | 2,800.0 | +0.07% |
| 2025-11-06 | $25.03 | $24.75 | $0.2799 | 4,433.0 | -0.82% |
| 2025-11-05 | $25.03 | $24.92 | $0.11 | 3,041.0 | +0.80% |
| 2025-11-04 | $24.97 | $24.78 | $0.19 | 2,282.0 | -1.56% |
| 2025-11-03 | $25.17 | $25.13 | $0.0437 | 13,010.0 | -0.04% |
| 2025-10-31 | $25.26 | $25.18 | $0.075 | 1,240.0 | -0.20% |
| 2025-10-30 | $25.28 | $25.24 | $0.0443 | 447.0 | +0.46% |
| 2025-10-29 | $25.43 | $25.10 | $0.332 | 37,450.0 | -0.79% |
| 2025-10-28 | $25.39 | $25.25 | $0.1355 | 4,845.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.02 | $24.57 | $1.45 | 76,742.0 | +0.97% |
| 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% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.22 | $22.00 | $2.22 | 191,333.0 | -8.56% |
| 2023-11 | $26.85 | $24.09 | $2.76 | 92,400.0 | -9.30% |
| 2023-10 | $27.58 | $25.97 | $1.61 | 256,225.0 | +0.00% |
0.81%
자본화:
|
볼륨(24시간):