Stockscreener 앱 받기
14.24
5.47%
0.7381
시간 외 거래:
13.99
-0.2481
-1.74%
A K A Brands Holding Corp 주식 (AKA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $14.64 | $13.11 | $1.53 | 29,889.0 | +5.47% |
| 2025-10-20 | $14.69 | $12.86 | $1.83 | 32,992.0 | -9.40% |
| 2025-10-17 | $16.38 | $13.12 | $3.26 | 136,255.0 | +15.86% |
| 2025-10-16 | $13.29 | $12.42 | $0.87 | 14,685.0 | +1.26% |
| 2025-10-15 | $12.89 | $11.60 | $1.29 | 55,170.0 | -12.17% |
| 2025-10-14 | $14.96 | $13.50 | $1.46 | 323,524.0 | +38.61% |
| 2025-10-13 | $10.99 | $8.90 | $2.09 | 458,463.0 | +13.40% |
| 2025-10-10 | $9.23 | $9.20 | $0.03 | 489.0 | -0.54% |
| 2025-10-09 | $9.78 | $9.24 | $0.5421 | 4,781.0 | -3.65% |
| 2025-10-08 | $9.60 | $9.60 | $0.00 | 660.0 | +1.91% |
| 2025-10-07 | $10.00 | $9.42 | $0.58 | 7,507.0 | -7.17% |
| 2025-10-06 | $10.15 | $9.79 | $0.3578 | 2,910.0 | +4.13% |
| 2025-10-03 | $10.00 | $9.74 | $0.255 | 5,932.0 | +0.01% |
| 2025-10-02 | $9.74 | $9.74 | $0.00 | 483.0 | +0.97% |
| 2025-10-01 | $9.65 | $9.50 | $0.1499 | 1,526.0 | +0.00% |
| 2025-09-30 | $9.79 | $9.50 | $0.29 | 6,791.0 | -0.62% |
| 2025-09-29 | $10.20 | $9.31 | $0.894 | 3,881.0 | -3.86% |
| 2025-09-26 | $10.30 | $9.34 | $0.9644 | 12,127.0 | +1.20% |
| 2025-09-25 | $10.40 | $9.66 | $0.7398 | 4,683.0 | +1.58% |
| 2025-09-24 | $10.57 | $9.65 | $0.925 | 6,060.0 | -6.16% |
| 2025-09-23 | $10.47 | $10.20 | $0.2667 | 1,418.0 | -0.58% |
A K A Brands Holding Corp 주식 (AKA) 연도별 가격 이력
이 심층 분석에서는 A K A Brands Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 A K A Brands Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
A K A Brands Holding Corp 주식 (AKA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $16.38 | $8.90 | $7.48 | 1,105,155.0 | +47.55% |
| 2025-09 | $10.99 | $9.31 | $1.68 | 77,420.0 | -14.60% |
| 2025-08 | $12.62 | $10.15 | $2.47 | 107,967.0 | -1.74% |
| 2025-07 | $11.91 | $10.08 | $1.83 | 38,209.0 | +11.65% |
| 2025-06 | $13.79 | $10.25 | $3.54 | 206,452.0 | -17.20% |
| 2025-05 | $15.75 | $7.00 | $8.75 | 393,276.0 | +63.90% |
| 2025-04 | $15.75 | $7.17 | $8.58 | 150,428.0 | -43.69% |
| 2025-03 | $16.90 | $10.80 | $6.10 | 238,108.0 | -5.54% |
| 2025-02 | $18.41 | $13.69 | $4.72 | 321,764.0 | -10.59% |
| 2025-01 | $19.90 | $15.18 | $4.72 | 300,901.0 | -14.74% |
A K A Brands Holding Corp 주식 (AKA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.60 | $18.16 | $5.44 | 148,061.0 | -16.87% |
| 2024-11 | $26.76 | $16.11 | $10.65 | 229,232.0 | -3.26% |
| 2024-10 | $27.47 | $17.20 | $10.27 | 199,379.0 | -2.63% |
| 2024-09 | $32.25 | $17.08 | $15.17 | 214,870.0 | +6.26% |
| 2024-08 | $24.61 | $13.97 | $10.64 | 164,354.0 | +29.26% |
| 2024-07 | $18.65 | $13.18 | $5.47 | 98,983.0 | +12.72% |
| 2024-06 | $18.49 | $12.00 | $6.49 | 220,996.0 | -10.03% |
| 2024-05 | $33.73 | $13.41 | $20.32 | 302,428.0 | +16.82% |
| 2024-04 | $14.51 | $8.89 | $5.62 | 142,488.0 | +45.98% |
| 2024-03 | $14.28 | $7.22 | $7.06 | 128,685.0 | -27.18% |
| 2024-02 | $13.72 | $8.69 | $5.03 | 132,886.0 | +44.44% |
| 2024-01 | $10.79 | $7.09 | $3.69 | 200,783.0 | +17.39% |
A K A Brands Holding Corp 주식 (AKA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.09 | $7.00 | $4.09 | 259,717.0 | -16.71% |
| 2023-11 | $10.00 | $6.00 | $4.00 | 383,489.0 | +48.01% |
| 2023-10 | $9.87 | $3.81 | $6.06 | 1,197,856.0 | +1,401% |
| 2023-09 | $0.60 | $0.4083 | $0.1917 | 1,915,982.0 | -13.54% |
| 2023-08 | $0.6553 | $0.352 | $0.3033 | 3,596,643.0 | -1.37% |
| 2023-07 | $0.5244 | $0.393 | $0.1314 | 2,978,062.0 | +18.60% |
| 2023-06 | $0.55 | $0.385 | $0.165 | 7,640,135.0 | +6.75% |
| 2023-05 | $0.4562 | $0.30 | $0.1562 | 4,432,271.0 | +9.72% |
| 2023-04 | $0.589 | $0.312 | $0.277 | 12,150,927.0 | -32.61% |
| 2023-03 | $1.44 | $0.5289 | $0.9096 | 4,372,545.0 | -61.37% |
| 2023-02 | $1.84 | $1.39 | $0.45 | 645,906.0 | -7.24% |
| 2023-01 | $1.59 | $1.19 | $0.3999 | 996,268.0 | +19.69% |
1.49%
0.56%
자본화:
|
볼륨(24시간):