Stockscreener 앱 받기
47.95
0.74%
0.35
시간 외 거래:
47.95
Akero Therapeutics Inc 주식 (AKRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $48.46 | $47.39 | $1.07 | 808,238.0 | +0.74% |
| 2025-08-19 | $48.60 | $47.41 | $1.19 | 523,545.0 | -2.04% |
| 2025-08-18 | $49.58 | $48.46 | $1.12 | 517,985.0 | -1.60% |
| 2025-08-15 | $50.10 | $45.57 | $4.53 | 2,183,851.0 | -1.42% |
| 2025-08-14 | $50.19 | $47.31 | $2.88 | 1,145,810.0 | +3.68% |
| 2025-08-13 | $48.78 | $47.59 | $1.19 | 809,699.0 | +0.58% |
| 2025-08-12 | $48.80 | $47.10 | $1.70 | 880,811.0 | -0.52% |
| 2025-08-11 | $50.04 | $47.37 | $2.67 | 1,193,063.0 | -4.32% |
| 2025-08-08 | $51.39 | $49.44 | $1.95 | 1,059,275.0 | +0.02% |
| 2025-08-07 | $53.02 | $49.89 | $3.13 | 1,718,444.0 | -4.43% |
| 2025-08-06 | $52.98 | $50.00 | $2.98 | 2,590,808.0 | +6.52% |
| 2025-08-05 | $49.81 | $48.07 | $1.74 | 1,031,132.0 | +1.93% |
| 2025-08-04 | $49.92 | $48.32 | $1.60 | 1,191,730.0 | +0.52% |
| 2025-08-01 | $49.33 | $47.34 | $1.99 | 867,306.0 | -0.98% |
| 2025-07-31 | $49.36 | $47.50 | $1.86 | 1,018,865.0 | +2.37% |
| 2025-07-30 | $48.74 | $46.92 | $1.82 | 1,160,482.0 | +0.48% |
| 2025-07-29 | $50.04 | $47.08 | $2.96 | 609,589.0 | -3.55% |
| 2025-07-28 | $50.69 | $49.21 | $1.48 | 833,913.0 | -2.61% |
| 2025-07-25 | $50.83 | $49.61 | $1.22 | 561,878.0 | +0.10% |
| 2025-07-24 | $52.05 | $50.38 | $1.67 | 1,006,647.0 | -2.53% |
| 2025-07-23 | $52.32 | $51.51 | $0.81 | 386,974.0 | -0.12% |
| 2025-07-22 | $51.98 | $50.60 | $1.38 | 896,506.0 | +0.97% |
Akero Therapeutics Inc 주식 (AKRO) 연도별 가격 이력
이 심층 분석에서는 Akero Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akero Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.02 | $45.57 | $7.45 | 17,329,935.0 | -1.84% |
| 2025-07 | $54.99 | $46.92 | $8.07 | 19,695,919.0 | -8.45% |
| 2025-06 | $57.35 | $48.65 | $8.70 | 36,783,457.0 | +7.47% |
| 2025-05 | $51.66 | $37.28 | $14.38 | 39,948,980.0 | +8.86% |
| 2025-04 | $45.81 | $31.80 | $14.01 | 27,818,694.0 | +12.67% |
| 2025-03 | $48.78 | $39.18 | $9.60 | 18,846,571.0 | -17.59% |
| 2025-02 | $57.78 | $46.31 | $11.47 | 17,599,727.0 | -9.17% |
| 2025-01 | $58.40 | $21.34 | $37.06 | 42,109,974.0 | +94.39% |
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.57 | $27.35 | $5.22 | 11,745,685.0 | -12.90% |
| 2024-11 | $35.88 | $27.05 | $8.82 | 13,521,466.0 | +4.12% |
| 2024-10 | $32.70 | $26.46 | $6.23 | 10,674,715.0 | +7.46% |
| 2024-09 | $29.87 | $25.01 | $4.86 | 9,811,727.0 | +5.48% |
| 2024-08 | $28.01 | $22.84 | $5.17 | 10,597,442.0 | +1.76% |
| 2024-07 | $29.12 | $21.02 | $8.10 | 15,033,009.0 | +13.94% |
| 2024-06 | $25.79 | $17.86 | $7.93 | 20,087,980.0 | +24.65% |
| 2024-05 | $22.26 | $17.88 | $4.38 | 14,349,213.0 | -5.38% |
| 2024-04 | $25.29 | $18.20 | $7.09 | 15,243,033.0 | -21.26% |
| 2024-03 | $37.00 | $23.57 | $13.43 | 44,815,283.0 | -6.41% |
| 2024-02 | $29.79 | $15.32 | $14.47 | 26,190,308.0 | +24.90% |
| 2024-01 | $24.21 | $21.11 | $3.10 | 14,295,171.0 | -7.45% |
Akero Therapeutics Inc 주식 (AKRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.91 | $16.12 | $8.79 | 27,823,255.0 | +39.49% |
| 2023-11 | $17.18 | $11.92 | $5.26 | 23,116,511.0 | +40.44% |
| 2023-10 | $51.24 | $11.25 | $39.99 | 74,373,538.0 | -76.43% |
| 2023-09 | $53.77 | $44.95 | $8.82 | 21,474,913.0 | +1.91% |
| 2023-08 | $51.80 | $41.63 | $10.16 | 13,487,750.0 | +14.35% |
| 2023-07 | $46.83 | $40.74 | $6.09 | 9,365,294.0 | -7.05% |
| 2023-06 | $58.38 | $43.65 | $14.73 | 19,338,078.0 | +4.73% |
| 2023-05 | $49.84 | $42.75 | $7.09 | 13,366,315.0 | -0.36% |
| 2023-04 | $47.41 | $35.78 | $11.63 | 12,397,261.0 | +16.94% |
| 2023-03 | $48.41 | $35.36 | $13.05 | 16,459,594.0 | -15.93% |
| 2023-02 | $50.31 | $41.50 | $8.81 | 8,658,304.0 | -8.06% |
| 2023-01 | $54.88 | $42.63 | $12.25 | 12,629,350.0 | -9.67% |
2.44%
0.09%
자본화:
|
볼륨(24시간):