Stockscreener 앱 받기
4.13
8.32%
-0.375
시간 외 거래:
4.24
0.11
+2.66%
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $4.49 | $4.13 | $0.3599 | 19,697.0 | -8.32% |
| 2025-10-20 | $4.85 | $4.20 | $0.65 | 25,293.0 | +6.75% |
| 2025-10-17 | $4.45 | $3.88 | $0.568 | 47,636.0 | +5.50% |
| 2025-10-16 | $5.00 | $4.00 | $1.00 | 45,305.0 | -21.26% |
| 2025-10-15 | $5.40 | $4.68 | $0.7179 | 79,607.0 | +9.72% |
| 2025-10-14 | $5.00 | $4.51 | $0.49 | 59,189.0 | -7.40% |
| 2025-10-13 | $5.72 | $4.60 | $1.12 | 123,371.0 | -13.04% |
| 2025-10-10 | $6.75 | $5.10 | $1.65 | 336,197.0 | +0.00% |
| 2025-10-09 | $5.75 | $4.61 | $1.14 | 3,708,189.0 | +61.06% |
| 2025-10-08 | $3.59 | $3.38 | $0.21 | 889,919.0 | +0.72% |
| 2025-10-07 | $3.67 | $3.54 | $0.1254 | 1,446.0 | -0.97% |
| 2025-10-06 | $3.58 | $3.50 | $0.0793 | 5,796.0 | +3.15% |
| 2025-10-03 | $3.67 | $3.47 | $0.20 | 11,017.0 | -2.25% |
| 2025-10-02 | $3.56 | $3.55 | $0.0064 | 2,119.0 | -5.33% |
| 2025-10-01 | $3.77 | $3.38 | $0.3852 | 5,728.0 | +3.59% |
| 2025-09-30 | $3.62 | $3.62 | $0.00 | 3,482.0 | +0.00% |
| 2025-09-29 | $3.68 | $3.45 | $0.23 | 3,205.0 | +2.26% |
| 2025-09-26 | $3.76 | $3.53 | $0.23 | 2,027.0 | -6.39% |
| 2025-09-25 | $3.78 | $3.78 | $0.00 | 4,547.0 | -1.78% |
| 2025-09-24 | $3.94 | $3.69 | $0.25 | 8,433.0 | +5.05% |
| 2025-09-23 | $3.97 | $3.28 | $0.69 | 14,657.0 | -7.22% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 연도별 가격 이력
이 심층 분석에서는 Ambow Education Holding Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ambow Education Holding Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.75 | $3.38 | $3.37 | 5,380,206.0 | +14.09% |
| 2025-09 | $3.99 | $2.91 | $1.08 | 481,767.0 | +4.32% |
| 2025-08 | $4.35 | $2.72 | $1.63 | 762,394.0 | +21.75% |
| 2025-07 | $3.25 | $2.25 | $1.00 | 260,209.0 | +9.90% |
| 2025-06 | $3.03 | $2.14 | $0.89 | 134,313.0 | -11.49% |
| 2025-05 | $3.50 | $2.80 | $0.6999 | 228,371.0 | -0.68% |
| 2025-04 | $3.35 | $2.41 | $0.9383 | 438,521.0 | +18.00% |
| 2025-03 | $3.50 | $2.01 | $1.49 | 425,724.0 | +21.96% |
| 2025-02 | $3.68 | $1.80 | $1.88 | 843,273.0 | -19.61% |
| 2025-01 | $3.17 | $1.58 | $1.59 | 2,808,028.0 | +21.43% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.55 | $1.32 | $4.23 | 10,031,284.0 | +89.43% |
| 2024-11 | $2.10 | $1.25 | $0.85 | 642,337.0 | +12.51% |
| 2024-10 | $4.46 | $1.14 | $3.32 | 45,803,234.0 | +24.03% |
| 2024-09 | $1.60 | $1.00 | $0.60 | 258,256.0 | -0.77% |
| 2024-08 | $1.50 | $1.02 | $0.48 | 174,972.0 | +7.44% |
| 2024-07 | $1.42 | $1.20 | $0.22 | 45,615.0 | +0.83% |
| 2024-06 | $1.45 | $1.06 | $0.39 | 140,643.0 | -6.97% |
| 2024-05 | $2.27 | $1.22 | $1.05 | 416,358.0 | -25.44% |
| 2024-04 | $1.88 | $1.46 | $0.417 | 208,759.0 | +0.58% |
| 2024-03 | $2.44 | $1.54 | $0.90 | 716,065.0 | -2.27% |
| 2024-02 | $6.30 | $1.12 | $5.18 | 9,532,846.0 | +22.05% |
| 2024-01 | $1.55 | $1.30 | $0.25 | 58,476.5 | +4.83% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.99 | $1.31 | $0.68 | 112,077.9 | -22.72% |
| 2023-11 | $2.58 | $1.30 | $1.28 | 529,796.7 | +27.14% |
| 2023-10 | $2.22 | $1.25 | $0.972 | 493,916.5 | -21.96% |
| 2023-09 | $2.03 | $1.63 | $0.399 | 39,954.3 | -7.05% |
| 2023-08 | $2.30 | $1.85 | $0.449 | 133,993.6 | -10.40% |
| 2023-07 | $3.50 | $1.81 | $1.69 | 416,492.9 | -3.19% |
| 2023-06 | $2.50 | $2.05 | $0.448 | 52,692.7 | -3.60% |
| 2023-05 | $5.20 | $2.21 | $2.99 | 697,765.0 | -7.25% |
| 2023-04 | $3.12 | $2.39 | $0.734 | 90,907.7 | -6.13% |
| 2023-03 | $3.19 | $2.47 | $0.721 | 29,543.3 | -14.65% |
| 2023-02 | $6.96 | $3.00 | $3.96 | 349,525.8 | -16.30% |
| 2023-01 | $5.00 | $2.70 | $2.30 | 62,061.6 | +21.67% |
2.66%
0.01%
자본화:
|
볼륨(24시간):