loading

Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $7.11 $6.80 $0.31 18,046.0 -1.28%
2025-04-28 $7.38 $6.80 $0.58 73,454.0 -6.01%
2025-04-25 $7.55 $7.26 $0.29 38,356.0 +1.35%
2025-04-24 $7.52 $7.31 $0.21 67,933.0 +1.23%
2025-04-23 $7.70 $7.11 $0.59 125,783.0 +1.39%
2025-04-22 $7.52 $6.86 $0.66 71,020.0 -0.96%
2025-04-21 $7.79 $7.01 $0.7787 122,244.0 -11.66%
2025-04-17 $8.30 $7.40 $0.90 155,611.0 +9.44%
2025-04-16 $7.72 $7.12 $0.60 110,720.0 +7.43%
2025-04-15 $7.22 $6.78 $0.44 67,149.0 +1.60%
2025-04-14 $7.34 $6.70 $0.64 96,861.0 +3.92%
2025-04-11 $6.70 $6.36 $0.34 31,991.0 +4.91%
2025-04-10 $6.44 $6.22 $0.22 53,414.0 -2.47%
2025-04-09 $6.55 $5.64 $0.905 179,864.0 +13.68%
2025-04-08 $6.21 $5.45 $0.7618 111,903.0 -4.84%
2025-04-07 $6.32 $5.50 $0.82 245,464.0 +0.59%
2025-04-04 $6.31 $5.71 $0.5977 167,091.0 -6.51%
2025-04-03 $6.77 $6.28 $0.49 94,525.0 -9.00%
2025-04-02 $7.30 $6.40 $0.90 173,010.0 +10.06%
2025-04-01 $6.55 $6.12 $0.425 92,093.0 +1.76%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $8.30 $5.45 $2.86 2,096,532.0 +11.20%
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

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%

Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.76 $4.20 $3.56 1,868,565.0 +73.21%
2023-11 $5.67 $3.07 $2.60 724,453.0 +42.22%
2023-10 $4.65 $2.92 $1.73 603,606.0 -8.22%
2023-09 $4.50 $3.05 $1.45 995,811.0 +1.09%
2023-08 $3.65 $2.21 $1.44 1,435,146.0 +42.05%
2023-07 $2.63 $2.07 $0.555 352,593.0 -0.83%
2023-06 $3.06 $2.14 $0.9197 804,723.0 -19.67%
2023-05 $3.88 $1.85 $2.02 9,497,511.0 +53.85%
2023-04 $3.39 $1.67 $1.72 1,071,831.0 +10.80%
2023-03 $1.92 $1.46 $0.46 118,552.0 +0.00%
$186.22
price up icon 0.59%
software_infrastructure ZS
$221.04
price up icon 0.78%
software_infrastructure XYZ
$59.26
price up icon 2.01%
software_infrastructure NET
$121.52
price up icon 1.23%
$448.24
price up icon 0.16%
$102.78
price up icon 0.25%
자본화:     |  볼륨(24시간):