Stockscreener 앱 받기
24.23
3.55%
-0.8911
시간 외 거래:
24.23
0.0045
+0.02%
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $25.03 | $24.22 | $0.81 | 3,210.0 | -3.55% |
| 2025-10-09 | $25.34 | $24.99 | $0.35 | 10,148.0 | -1.44% |
| 2025-10-08 | $25.51 | $25.46 | $0.051 | 4,742.0 | +1.64% |
| 2025-10-07 | $25.18 | $24.98 | $0.20 | 10,505.0 | -0.56% |
| 2025-10-06 | $25.25 | $25.18 | $0.0701 | 1,727.0 | +1.68% |
| 2025-10-03 | $24.90 | $24.80 | $0.1038 | 41,524.0 | +1.40% |
| 2025-10-02 | $24.76 | $24.37 | $0.39 | 2,328.0 | -0.36% |
| 2025-10-01 | $24.55 | $24.44 | $0.11 | 5,111.0 | +0.84% |
| 2025-09-30 | $24.38 | $24.20 | $0.185 | 2,959.0 | +0.41% |
| 2025-09-29 | $24.27 | $24.21 | $0.055 | 622.0 | +0.79% |
| 2025-09-26 | $24.05 | $23.96 | $0.0934 | 1,450.0 | +1.45% |
| 2025-09-25 | $23.71 | $23.57 | $0.14 | 1,541.0 | -0.38% |
| 2025-09-24 | $23.92 | $23.79 | $0.13 | 2,951.0 | -0.54% |
| 2025-09-23 | $24.12 | $23.83 | $0.29 | 67,196.0 | +0.27% |
| 2025-09-22 | $23.87 | $23.54 | $0.3259 | 2,425.0 | +1.46% |
| 2025-09-19 | $23.58 | $23.43 | $0.145 | 399.0 | +0.33% |
| 2025-09-18 | $23.67 | $23.44 | $0.23 | 10,873.0 | +0.58% |
| 2025-09-17 | $23.62 | $23.15 | $0.47 | 3,615.0 | -1.40% |
| 2025-09-16 | $23.74 | $23.58 | $0.16 | 100,705.0 | -0.01% |
| 2025-09-15 | $23.65 | $23.62 | $0.028 | 746.0 | +1.07% |
| 2025-09-12 | $23.46 | $23.37 | $0.09 | 16,832.0 | +0.17% |
| 2025-09-11 | $23.38 | $23.16 | $0.22 | 3,556.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.51 | $24.22 | $1.29 | 82,505.0 | -0.48% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):