Stockscreener 앱 받기
14.10
5.24%
-0.78
시간 외 거래:
14.23
0.13
+0.92%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $14.22 | $13.83 | $0.395 | 1,879.0 | -5.24% |
| 2025-04-02 | $15.39 | $14.88 | $0.515 | 2,987.0 | -1.98% |
| 2025-04-01 | $15.75 | $13.80 | $1.95 | 5,705.0 | +12.61% |
| 2025-03-31 | $14.24 | $13.00 | $1.24 | 5,585.0 | -5.67% |
| 2025-03-28 | $14.29 | $14.29 | $0.00 | 583.0 | -0.97% |
| 2025-03-27 | $15.20 | $14.43 | $0.77 | 2,616.0 | -2.83% |
| 2025-03-26 | $15.75 | $14.85 | $0.90 | 3,275.0 | -5.59% |
| 2025-03-25 | $16.90 | $14.71 | $2.19 | 8,353.0 | +6.14% |
| 2025-03-24 | $15.52 | $14.19 | $1.33 | 4,503.0 | +8.10% |
| 2025-03-21 | $14.39 | $13.42 | $0.97 | 9,547.0 | +11.74% |
| 2025-03-20 | $12.90 | $12.02 | $0.88 | 4,105.0 | +0.57% |
| 2025-03-19 | $12.20 | $12.07 | $0.1283 | 792.0 | -0.16% |
| 2025-03-18 | $12.75 | $11.94 | $0.81 | 3,358.0 | +2.26% |
| 2025-03-17 | $12.30 | $11.53 | $0.7725 | 13,382.0 | +0.84% |
| 2025-03-14 | $12.25 | $11.10 | $1.15 | 21,368.0 | +3.67% |
| 2025-03-13 | $12.00 | $11.29 | $0.71 | 5,123.0 | -6.69% |
| 2025-03-12 | $12.49 | $11.56 | $0.93 | 6,684.0 | +8.60% |
| 2025-03-11 | $12.27 | $10.80 | $1.47 | 10,056.0 | -9.11% |
| 2025-03-10 | $13.31 | $12.21 | $1.10 | 4,953.0 | -6.27% |
| 2025-03-07 | $14.84 | $13.06 | $1.78 | 17,992.0 | -12.95% |
| 2025-03-06 | $15.84 | $13.77 | $2.07 | 51,357.0 | +5.11% |
| 2025-03-05 | $16.11 | $14.47 | $1.64 | 19,128.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.75 | $13.80 | $1.95 | 12,450.0 | +4.60% |
| 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% |
10.56%
자본화:
|
볼륨(24시간):