Stockscreener 앱 받기
7.25
4.17%
0.29
시장 영업 전:
7.25
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $7.44 | $6.85 | $0.5947 | 46,280.0 | +4.17% |
| 2026-05-04 | $7.23 | $6.73 | $0.50 | 39,572.0 | +1.02% |
| 2026-05-01 | $7.18 | $6.50 | $0.68 | 29,168.0 | +3.61% |
| 2026-04-30 | $6.86 | $6.60 | $0.2588 | 10,511.0 | +0.61% |
| 2026-04-29 | $6.83 | $6.57 | $0.26 | 16,945.0 | -0.45% |
| 2026-04-28 | $6.90 | $6.56 | $0.34 | 16,424.0 | +0.00% |
| 2026-04-27 | $6.97 | $6.50 | $0.475 | 16,486.0 | -1.78% |
| 2026-04-24 | $7.00 | $6.60 | $0.40 | 21,107.0 | -2.87% |
| 2026-04-23 | $7.32 | $6.60 | $0.72 | 80,744.0 | -3.20% |
| 2026-04-22 | $7.20 | $6.50 | $0.70 | 41,168.0 | +4.20% |
| 2026-04-21 | $7.45 | $6.90 | $0.55 | 8,157.0 | -5.74% |
| 2026-04-20 | $7.50 | $6.99 | $0.51 | 56,491.0 | +3.98% |
| 2026-04-17 | $7.31 | $6.91 | $0.3962 | 17,209.0 | +2.03% |
| 2026-04-16 | $7.05 | $6.80 | $0.25 | 14,068.0 | -1.43% |
| 2026-04-15 | $7.26 | $6.55 | $0.7101 | 126,738.0 | +10.58% |
| 2026-04-14 | $6.63 | $6.31 | $0.325 | 31,300.0 | +1.12% |
| 2026-04-13 | $6.58 | $6.08 | $0.5045 | 33,300.0 | +3.99% |
| 2026-04-10 | $6.39 | $6.02 | $0.37 | 16,149.0 | -1.79% |
| 2026-04-09 | $6.36 | $6.07 | $0.29 | 11,412.0 | -1.61% |
| 2026-04-08 | $6.64 | $6.01 | $0.63 | 21,592.0 | +1.63% |
| 2026-04-07 | $6.25 | $6.02 | $0.226 | 47,184.0 | +0.33% |
Alarum Technologies Ltd Adr 주식 (ALAR) 연도별 가격 이력
이 심층 분석에서는 Alarum Technologies Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alarum Technologies Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.44 | $6.50 | $0.9447 | 161,300.0 | +9.02% |
| 2026-04 | $7.50 | $6.01 | $1.49 | 641,816.0 | +11.58% |
| 2026-03 | $7.95 | $5.50 | $2.45 | 961,963.0 | -8.46% |
| 2026-02 | $7.75 | $6.28 | $1.47 | 765,522.0 | -12.95% |
| 2026-01 | $10.29 | $7.34 | $2.95 | 1,144,733.0 | -12.82% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.37 | $7.20 | $2.17 | 1,856,137.0 | -5.24% |
| 2025-11 | $16.48 | $8.67 | $7.81 | 1,415,270.0 | -43.46% |
| 2025-10 | $16.56 | $13.50 | $3.06 | 1,222,806.0 | +8.14% |
| 2025-09 | $17.25 | $13.29 | $3.96 | 1,626,026.0 | -0.86% |
| 2025-08 | $18.00 | $11.93 | $6.07 | 2,638,788.0 | +21.27% |
| 2025-07 | $14.63 | $11.31 | $3.32 | 2,046,448.0 | -7.91% |
| 2025-06 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| 2025-05 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| 2025-04 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| 2025-03 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| 2025-02 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| 2025-01 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| 2024-10 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| 2024-09 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| 2024-08 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| 2024-07 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| 2024-06 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| 2024-05 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| 2024-04 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| 2024-03 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| 2024-02 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| 2024-01 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
0.90%
0.76%
자본화:
|
볼륨(24시간):