Stockscreener 앱 받기
0.017
13.71%
-0.0027
Aker Carbon Capture ASA 주식 (AKCCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $0.0181 | $0.017 | $0.0011 | 26,126.0 | -13.71% |
| 2025-08-29 | $0.0233 | $0.0171 | $0.0062 | 61,850.0 | -5.97% |
| 2025-08-28 | $0.021 | $0.0186 | $0.0024 | 502,525.0 | +4.75% |
| 2025-08-27 | $0.02 | $0.0188 | $0.0012 | 800.0 | +6.13% |
| 2025-08-26 | $0.0188 | $0.0188 | $0.00 | 450.0 | +0.24% |
| 2025-08-25 | $0.022 | $0.015 | $0.007 | 43,030.0 | -19.31% |
| 2025-08-22 | $0.0233 | $0.0152 | $0.0081 | 144,550.0 | +23.94% |
| 2025-08-21 | $0.0188 | $0.015 | $0.0038 | 28,628.0 | +25.33% |
| 2025-08-20 | $0.0156 | $0.015 | $0.0006 | 30,994.0 | -4.15% |
| 2025-08-19 | $0.0157 | $0.0157 | $0.00 | 275.0 | -6.01% |
| 2025-08-18 | $0.0169 | $0.0167 | $0.00025 | 450.0 | +2.78% |
| 2025-08-15 | $0.0199 | $0.0124 | $0.0075 | 614,678.0 | +0.62% |
| 2025-08-14 | $0.0167 | $0.0124 | $0.0043 | 17,551.0 | -11.34% |
| 2025-08-13 | $0.0204 | $0.0165 | $0.00386 | 18,610.0 | +4.37% |
| 2025-08-12 | $0.0174 | $0.0152 | $0.0022 | 25,008.0 | +12.26% |
| 2025-08-11 | $0.0164 | $0.0127 | $0.0037 | 113,942.0 | -7.77% |
| 2025-08-08 | $0.0175 | $0.0143 | $0.0032 | 47,439.0 | -3.42% |
| 2025-08-07 | $0.021 | $0.0159 | $0.0051 | 48,200.0 | +21.68% |
| 2025-08-06 | $0.0175 | $0.0143 | $0.0032 | 34,150.0 | -11.73% |
| 2025-08-05 | $0.0185 | $0.0148 | $0.0037 | 77,504.0 | -4.71% |
Aker Carbon Capture ASA 주식 (AKCCF) 연도별 가격 이력
이 심층 분석에서는 Aker Carbon Capture ASA 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKCCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aker Carbon Capture ASA 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aker Carbon Capture ASA 주식 (AKCCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0181 | $0.017 | $0.0011 | 26,126.0 | -13.71% |
| 2025-08 | $0.0233 | $0.0124 | $0.0109 | 2,113,134.0 | +15.88% |
| 2025-07 | $0.0409 | $0.0143 | $0.0266 | 4,401,233.0 | -46.20% |
| 2025-06 | $0.3507 | $0.015 | $0.3357 | 5,306,951.0 | -88.81% |
| 2025-05 | $0.3243 | $0.2321 | $0.0922 | 643,794.0 | +4.63% |
| 2025-04 | $0.3733 | $0.2502 | $0.1232 | 485,375.0 | -18.18% |
| 2025-03 | $0.7402 | $0.2598 | $0.4804 | 633,373.0 | -50.00% |
| 2025-02 | $0.70 | $0.5351 | $0.1649 | 823,913.0 | +22.38% |
| 2025-01 | $0.63 | $0.5112 | $0.1188 | 250,619.0 | -0.13% |
Aker Carbon Capture ASA 주식 (AKCCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6001 | $0.4926 | $0.1075 | 476,790.0 | +1.36% |
| 2024-11 | $0.59 | $0.4792 | $0.1108 | 338,004.0 | -2.10% |
| 2024-10 | $0.6188 | $0.53 | $0.0888 | 369,383.0 | -7.75% |
| 2024-09 | $0.609 | $0.51 | $0.099 | 166,889.0 | +12.34% |
| 2024-08 | $0.63 | $0.515 | $0.115 | 244,672.0 | -9.65% |
| 2024-07 | $0.70 | $0.52 | $0.18 | 199,462.0 | -4.76% |
| 2024-06 | $0.7499 | $0.60 | $0.1499 | 166,833.0 | -11.32% |
| 2024-05 | $0.80 | $0.62 | $0.18 | 319,247.0 | +7.63% |
| 2024-04 | $0.785 | $0.53 | $0.255 | 541,132.0 | -9.59% |
| 2024-03 | $0.80 | $0.495 | $0.305 | 1,052,615.0 | -5.07% |
| 2024-02 | $1.05 | $0.71 | $0.3398 | 696,935.0 | -21.93% |
| 2024-01 | $1.28 | $0.98 | $0.30 | 325,803.0 | -24.23% |
Aker Carbon Capture ASA 주식 (AKCCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.33 | $0.97 | $0.3597 | 501,914.0 | +36.84% |
| 2023-11 | $1.15 | $0.8905 | $0.2595 | 462,504.0 | -1.04% |
| 2023-10 | $1.02 | $0.815 | $0.205 | 578,707.0 | -10.28% |
| 2023-09 | $1.16 | $0.97 | $0.19 | 196,202.0 | -5.31% |
| 2023-08 | $1.52 | $1.07 | $0.45 | 226,901.0 | -27.10% |
| 2023-07 | $1.58 | $1.20 | $0.38 | 324,959.0 | +18.32% |
| 2023-06 | $1.59 | $1.11 | $0.476 | 464,761.0 | +14.91% |
| 2023-05 | $1.21 | $0.955 | $0.255 | 181,225.0 | +5.56% |
| 2023-04 | $1.49 | $0.925 | $0.565 | 199,258.0 | -24.48% |
| 2023-03 | $1.69 | $1.15 | $0.54 | 190,882.0 | -6.53% |
| 2023-02 | $1.64 | $1.43 | $0.21 | 404,895.0 | +3.37% |
| 2023-01 | $1.51 | $1.16 | $0.3499 | 315,346.0 | +28.70% |
0.73%
11.07%
자본화:
|
볼륨(24시간):