Stockscreener 앱 받기
10.92
2.92%
0.3063
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-02 | $11.04 | $10.81 | $0.23 | 25,727.0 | +2.92% |
| 2024-12-31 | $11.65 | $10.41 | $1.24 | 294,116.0 | -5.69% |
| 2024-12-30 | $11.30 | $10.61 | $0.69 | 271,167.0 | -2.17% |
| 2024-12-27 | $11.73 | $11.27 | $0.4636 | 135,228.0 | -1.71% |
| 2024-12-26 | $12.15 | $10.74 | $1.41 | 289,388.0 | +7.34% |
| 2024-12-24 | $10.96 | $10.56 | $0.40 | 80,826.0 | +1.21% |
| 2024-12-23 | $11.40 | $10.68 | $0.72 | 173,542.0 | -3.58% |
| 2024-12-20 | $11.46 | $10.54 | $0.92 | 125,689.0 | +0.63% |
| 2024-12-19 | $11.40 | $10.70 | $0.6999 | 188,368.0 | +4.62% |
| 2024-12-18 | $11.45 | $10.41 | $1.04 | 406,015.0 | -8.46% |
| 2024-12-17 | $12.15 | $11.58 | $0.57 | 116,998.0 | -4.61% |
| 2024-12-16 | $12.34 | $11.53 | $0.81 | 139,874.0 | +2.79% |
| 2024-12-13 | $11.99 | $11.29 | $0.6999 | 141,747.0 | +1.29% |
| 2024-12-12 | $12.14 | $11.51 | $0.6342 | 130,055.0 | -4.03% |
| 2024-12-11 | $12.61 | $12.11 | $0.50 | 109,474.0 | -1.14% |
| 2024-12-10 | $12.61 | $11.79 | $0.82 | 147,183.0 | +3.97% |
| 2024-12-09 | $12.60 | $11.59 | $1.01 | 286,515.0 | -4.29% |
| 2024-12-06 | $12.64 | $12.12 | $0.52 | 190,941.0 | -0.16% |
| 2024-12-05 | $13.40 | $12.27 | $1.13 | 172,065.0 | -4.48% |
| 2024-12-04 | $13.00 | $12.38 | $0.62 | 203,834.0 | +5.02% |
| 2024-12-03 | $12.90 | $12.12 | $0.7753 | 147,562.0 | -2.99% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $11.04 | $10.81 | $0.23 | 25,727.0 | +2.92% |
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% |
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% |
0.72%
자본화:
|
볼륨(24시간):