Stockscreener 앱 받기
1.43
2.88%
0.04
시간 외 거래:
1.40
-0.03
-2.10%
Akanda Corp 주식 (AKAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.48 | $1.30 | $0.18 | 120,720.0 | +2.88% |
| 2024-11-15 | $1.39 | $1.23 | $0.1599 | 132,850.0 | -6.08% |
| 2024-11-14 | $1.57 | $1.22 | $0.35 | 456,200.0 | +10.28% |
| 2024-11-13 | $1.42 | $1.22 | $0.198 | 368,160.0 | -3.38% |
| 2024-11-12 | $1.47 | $1.37 | $0.1032 | 152,424.5 | -9.22% |
| 2024-11-11 | $1.62 | $1.28 | $0.3394 | 127,683.0 | -5.56% |
| 2024-11-08 | $1.67 | $1.58 | $0.0896 | 58,700.0 | +2.16% |
| 2024-11-07 | $1.64 | $1.52 | $0.1196 | 33,810.5 | -0.89% |
| 2024-11-06 | $1.65 | $1.54 | $0.1078 | 36,887.5 | -0.66% |
| 2024-11-05 | $1.64 | $1.50 | $0.1358 | 46,407.0 | +4.65% |
| 2024-11-04 | $1.62 | $1.48 | $0.14 | 126,396.5 | +2.74% |
| 2024-11-01 | $1.50 | $1.44 | $0.0592 | 29,416.5 | +3.74% |
| 2024-10-31 | $1.59 | $1.42 | $0.17 | 77,632.0 | -5.51% |
| 2024-10-30 | $1.68 | $1.53 | $0.1518 | 92,736.0 | -8.38% |
| 2024-10-29 | $1.72 | $1.64 | $0.0758 | 71,991.5 | -1.78% |
| 2024-10-28 | $1.76 | $1.64 | $0.1204 | 107,719.0 | +0.87% |
| 2024-10-25 | $1.80 | $1.65 | $0.1506 | 118,924.5 | -6.54% |
| 2024-10-24 | $1.96 | $1.76 | $0.1956 | 186,089.0 | -7.14% |
| 2024-10-23 | $2.04 | $1.92 | $0.1186 | 153,004.0 | -3.00% |
| 2024-10-22 | $2.18 | $2.00 | $0.18 | 383,385.0 | -6.54% |
| 2024-10-21 | $2.14 | $1.90 | $0.24 | 668,653.0 | -2.73% |
Akanda Corp 주식 (AKAN) 연도별 가격 이력
이 심층 분석에서는 Akanda Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akanda Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akanda Corp 주식 (AKAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.67 | $1.22 | $0.446 | 1,810,375.5 | -0.97% |
| 2024-10 | $2.78 | $1.42 | $1.36 | 19,399,556.0 | -37.22% |
| 2024-09 | $2.80 | $2.07 | $0.73 | 611,528.5 | -5.74% |
| 2024-08 | $4.10 | $2.30 | $1.80 | 13,940,423.0 | -18.67% |
| 2024-07 | $5.08 | $2.74 | $2.34 | 2,280,848.5 | -35.06% |
| 2024-06 | $6.16 | $4.24 | $1.92 | 4,756,901.0 | -11.15% |
| 2024-05 | $47.52 | $4.66 | $42.86 | 33,736,607.8 | -30.11% |
| 2024-04 | $15.04 | $6.82 | $8.22 | 2,778,360.6 | -20.24% |
| 2024-03 | $24.40 | $8.32 | $16.08 | 1,327,805.0 | -54.60% |
| 2024-02 | $56.80 | $20.08 | $36.72 | 272,041.6 | -34.15% |
| 2024-01 | $40.00 | $28.04 | $11.96 | 16,234.7 | -11.45% |
Akanda Corp 주식 (AKAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.20 | $31.84 | $11.36 | 19,023.6 | -10.11% |
| 2023-11 | $39.99 | $32.00 | $7.99 | 13,866.8 | +15.40% |
| 2023-10 | $55.20 | $32.08 | $23.12 | 40,965.9 | -19.90% |
| 2023-09 | $84.00 | $40.88 | $43.12 | 182,476.8 | -7.05% |
| 2023-08 | $57.19 | $35.20 | $21.99 | 149,229.4 | -8.02% |
| 2023-07 | $60.94 | $47.28 | $13.66 | 17,385.0 | -16.22% |
| 2023-06 | $75.27 | $54.41 | $20.86 | 26,001.2 | +1.37% |
| 2023-05 | $216.0 | $56.10 | $159.9 | 585,187.8 | -28.43% |
| 2023-04 | $120.0 | $64.80 | $55.20 | 52,517.7 | +5.12% |
| 2023-03 | $164.0 | $69.60 | $94.40 | 61,910.8 | -49.20% |
| 2023-02 | $318.2 | $138.0 | $180.2 | 126,088.1 | -39.37% |
| 2023-01 | $508.0 | $119.2 | $388.8 | 379,462.6 | +111.41% |
Akanda Corp 주식 (AKAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $192.0 | $99.28 | $92.72 | 8,475.0 | -32.30% |
| 2022-11 | $262.3 | $160.0 | $102.3 | 18,076.7 | -19.61% |
| 2022-10 | $392.0 | $168.0 | $224.0 | 30,094.3 | -40.52% |
| 2022-09 | $695.2 | $368.0 | $327.2 | 7,493.0 | -39.60% |
| 2022-08 | $1,240.0 | $568.0 | $672.0 | 39,120.3 | -21.44% |
| 2022-07 | $936.0 | $578.4 | $357.6 | 59,358.8 | +19.77% |
| 2022-06 | $1,224.0 | $576.0 | $648.0 | 23,710.7 | -16.97% |
| 2022-05 | $8,656.0 | $704.0 | $7,952.0 | 28,216.6 | -88.51% |
| 2022-04 | $9,840.0 | $6,192.0 | $3,648.0 | 5,967.8 | +6.93% |
| 2022-03 | $9,184.0 | $5,304.0 | $3,880.0 | 7,296.3 | +0.00% |
0.79%
0.15%
자본화:
|
볼륨(24시간):