Stockscreener 앱 받기
12.95
3.57%
-0.48
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.21 | $12.50 | $0.71 | 230,133.0 | -3.57% |
| 2024-11-26 | $14.20 | $13.02 | $1.18 | 228,191.0 | -1.47% |
| 2024-11-25 | $14.52 | $12.15 | $2.37 | 822,047.0 | -10.33% |
| 2024-11-22 | $15.94 | $13.32 | $2.62 | 512,760.0 | +14.37% |
| 2024-11-21 | $13.50 | $12.53 | $0.97 | 228,583.0 | +6.15% |
| 2024-11-20 | $12.92 | $12.05 | $0.87 | 193,015.0 | -3.17% |
| 2024-11-19 | $13.46 | $12.55 | $0.91 | 207,006.0 | -5.41% |
| 2024-11-18 | $14.26 | $13.37 | $0.8899 | 115,102.0 | -4.20% |
| 2024-11-15 | $14.81 | $13.57 | $1.24 | 185,147.0 | +2.37% |
| 2024-11-14 | $15.19 | $13.53 | $1.66 | 289,324.0 | -9.36% |
| 2024-11-13 | $16.07 | $14.35 | $1.72 | 243,011.0 | +3.22% |
| 2024-11-12 | $15.35 | $13.70 | $1.65 | 288,186.0 | +6.66% |
| 2024-11-11 | $14.35 | $12.89 | $1.46 | 354,184.0 | -2.24% |
| 2024-11-08 | $15.01 | $13.87 | $1.14 | 180,356.0 | -0.97% |
| 2024-11-07 | $14.88 | $13.44 | $1.44 | 216,874.0 | +9.40% |
| 2024-11-06 | $14.07 | $12.89 | $1.18 | 234,402.0 | -5.04% |
| 2024-11-05 | $14.50 | $13.14 | $1.36 | 189,612.0 | -0.22% |
| 2024-11-04 | $14.64 | $13.00 | $1.64 | 405,100.0 | +12.80% |
| 2024-11-01 | $13.14 | $12.21 | $0.9299 | 175,094.0 | -2.83% |
| 2024-10-31 | $13.59 | $12.52 | $1.07 | 252,433.0 | -8.10% |
| 2024-10-30 | $14.75 | $13.51 | $1.24 | 283,974.0 | -2.61% |
| 2024-10-29 | $15.15 | $13.76 | $1.39 | 273,438.0 | -4.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,528,260.0 | +1.97% |
| 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
| 월 | 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% |
2.54%
자본화:
|
볼륨(24시간):