Stockscreener 앱 받기
0.8255
10.31%
-0.0949
Alpha Services and Holdings S.A. ADR 주식 (ALBKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.85 | $0.81 | $0.04 | 151,056.0 | -10.31% |
| 2025-12-09 | $0.95 | $0.89 | $0.06 | 92,174.0 | -1.56% |
| 2025-12-08 | $0.9433 | $0.89 | $0.0533 | 117,309.0 | +1.63% |
| 2025-12-05 | $0.9713 | $0.92 | $0.0512 | 4,043.0 | +2.22% |
| 2025-12-04 | $0.935 | $0.90 | $0.035 | 99,135.0 | -4.26% |
| 2025-12-03 | $0.94 | $0.90 | $0.04 | 2,772.0 | +1.90% |
| 2025-12-02 | $0.94 | $0.92 | $0.02 | 2,999.0 | -0.27% |
| 2025-12-01 | $0.95 | $0.925 | $0.025 | 4,243.0 | +2.78% |
| 2025-11-28 | $0.93 | $0.90 | $0.03 | 1,234.0 | -4.26% |
| 2025-11-26 | $0.9525 | $0.92 | $0.0325 | 177,458.0 | +3.30% |
| 2025-11-25 | $0.94 | $0.91 | $0.03 | 5,899.0 | -3.19% |
| 2025-11-24 | $0.94 | $0.90 | $0.04 | 6,325.0 | +1.08% |
| 2025-11-21 | $0.93 | $0.93 | $0.00 | 3,740.0 | +0.00% |
| 2025-11-20 | $0.97 | $0.90 | $0.07 | 5,513.0 | +3.33% |
| 2025-11-19 | $0.96 | $0.90 | $0.06 | 9,672.0 | -3.23% |
| 2025-11-18 | $0.93 | $0.93 | $0.00 | 274.0 | -1.06% |
Alpha Services and Holdings S.A. ADR 주식 (ALBKY) 연도별 가격 이력
이 심층 분석에서는 Alpha Services and Holdings S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALBKY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Services and Holdings S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Services and Holdings S.A. ADR 주식 (ALBKY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.9713 | $0.81 | $0.1613 | 473,731.0 | -8.28% |
| 2025-11 | $0.97 | $0.89 | $0.08 | 467,573.0 | -1.10% |
| 2025-10 | $1.06 | $0.86 | $0.20 | 1,627,206.0 | +4.27% |
| 2025-09 | $1.07 | $0.87 | $0.20 | 905,772.0 | -1.94% |
| 2025-08 | $1.10 | $0.8484 | $0.2516 | 4,195,208.0 | +0.34% |
| 2025-07 | $0.992 | $0.82 | $0.172 | 1,107,836.0 | +0.15% |
| 2025-06 | $0.945 | $0.7065 | $0.2385 | 4,055,549.0 | +11.45% |
| 2025-05 | $0.83 | $0.58 | $0.25 | 1,274,779.0 | +30.28% |
| 2025-04 | $0.6749 | $0.4626 | $0.2123 | 838,959.0 | -3.94% |
| 2025-03 | $0.725 | $0.442 | $0.283 | 10,573,929.0 | +35.39% |
| 2025-02 | $0.469 | $0.3994 | $0.0696 | 249,133.0 | +12.47% |
| 2025-01 | $0.4258 | $0.3658 | $0.06 | 162,364.0 | +9.05% |
Alpha Services and Holdings S.A. ADR 주식 (ALBKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4075 | $0.3426 | $0.0649 | 1,333,319.0 | +7.66% |
| 2024-11 | $0.4008 | $0.3431 | $0.0577 | 366,116.0 | -5.45% |
| 2024-10 | $0.413 | $0.351 | $0.062 | 1,002,528.0 | -11.66% |
| 2024-09 | $0.4197 | $0.364 | $0.0557 | 310,280.0 | +1.29% |
| 2024-08 | $0.434 | $0.374 | $0.06 | 180,858.0 | -2.67% |
| 2024-07 | $0.483 | $0.3933 | $0.0897 | 417,856.0 | +12.20% |
| 2024-06 | $0.4188 | $0.343 | $0.0758 | 280,821.0 | -8.84% |
| 2024-05 | $0.4427 | $0.376 | $0.0667 | 369,730.0 | +3.89% |
| 2024-04 | $0.4257 | $0.3736 | $0.0521 | 1,049,672.0 | +0.00% |
| 2024-03 | $0.4388 | $0.3834 | $0.0554 | 578,919.0 | -4.76% |
| 2024-02 | $0.42 | $0.368 | $0.052 | 2,092,430.0 | +6.13% |
| 2024-01 | $0.41 | $0.333 | $0.077 | 279,446.0 | -0.82% |
Alpha Services and Holdings S.A. ADR 주식 (ALBKY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3998 | $0.3305 | $0.0693 | 506,002.0 | -2.56% |
| 2023-11 | $0.42 | $0.34 | $0.08 | 367,778.0 | +5.07% |
| 2023-10 | $0.408 | $0.2911 | $0.117 | 403,073.0 | +8.32% |
| 2023-09 | $0.405 | $0.306 | $0.099 | 133,155.0 | -14.30% |
| 2023-08 | $0.468 | $0.36 | $0.108 | 86,250.0 | -1.33% |
| 2023-07 | $0.4473 | $0.333 | $0.1143 | 506,905.0 | +9.10% |
| 2023-06 | $0.399 | $0.305 | $0.094 | 1,027,943.0 | +34.25% |
| 2023-05 | $0.3599 | $0.2525 | $0.1074 | 754,556.0 | -1.12% |
| 2023-04 | $0.315 | $0.2525 | $0.0625 | 479,564.0 | +4.93% |
| 2023-03 | $0.365 | $0.25 | $0.115 | 612,351.0 | -19.08% |
| 2023-02 | $0.355 | $0.30 | $0.055 | 975,701.0 | +15.33% |
| 2023-01 | $0.3185 | $0.2295 | $0.089 | 444,040.0 | +27.69% |
0.58%
6.37%
자본화:
|
볼륨(24시간):