Stockscreener 앱 받기
1.34
1.54%
-0.021
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.42 | $1.32 | $0.0999 | 4,778.0 | -1.54% |
| 2024-05-15 | $1.47 | $1.34 | $0.13 | 5,269.0 | +1.57% |
| 2024-05-14 | $1.39 | $1.25 | $0.1401 | 5,595.0 | -0.37% |
| 2024-05-13 | $1.34 | $1.30 | $0.045 | 5,672.0 | +2.67% |
| 2024-05-10 | $1.42 | $1.30 | $0.1154 | 21,110.0 | -6.73% |
| 2024-05-09 | $1.47 | $1.40 | $0.063 | 12,571.0 | -5.74% |
| 2024-05-08 | $1.58 | $1.40 | $0.1811 | 20,405.0 | -1.97% |
| 2024-05-07 | $2.27 | $1.50 | $0.77 | 121,353.0 | -10.27% |
| 2024-05-06 | $1.69 | $1.69 | $0.00 | 522.0 | +2.05% |
| 2024-05-03 | $1.75 | $1.65 | $0.0978 | 1,668.0 | -6.74% |
| 2024-05-02 | $1.79 | $1.58 | $0.21 | 17,053.0 | +0.56% |
| 2024-05-01 | $1.77 | $1.71 | $0.06 | 2,215.0 | +2.31% |
| 2024-04-30 | $1.73 | $1.70 | $0.03 | 5,408.0 | +0.58% |
| 2024-04-29 | $1.80 | $1.72 | $0.078 | 3,425.0 | -1.15% |
| 2024-04-26 | $1.85 | $1.74 | $0.11 | 3,178.0 | -2.25% |
| 2024-04-25 | $1.88 | $1.78 | $0.10 | 4,536.0 | -2.47% |
| 2024-04-24 | $1.84 | $1.72 | $0.12 | 5,747.0 | +4.89% |
| 2024-04-23 | $1.79 | $1.74 | $0.0482 | 1,482.0 | +0.29% |
| 2024-04-22 | $1.78 | $1.74 | $0.045 | 3,411.0 | +0.29% |
| 2024-04-19 | $1.75 | $1.62 | $0.133 | 18,232.0 | +8.81% |
| 2024-04-18 | $1.66 | $1.58 | $0.0838 | 2,813.0 | -1.24% |
| 2024-04-17 | $1.69 | $1.59 | $0.10 | 9,938.0 | +5.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.27 | $1.25 | $1.02 | 222,989.0 | -22.54% |
| 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 | $3.20 | $0.1119 | $3.09 | 84,843,316.0 | +1,121% |
| 2024-01 | $0.155 | $0.13 | $0.025 | 584,765.0 | +4.83% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.199 | $0.131 | $0.068 | 1,120,779.0 | -22.72% |
| 2023-11 | $0.2585 | $0.13 | $0.1285 | 5,297,967.0 | +27.14% |
| 2023-10 | $0.2222 | $0.125 | $0.0972 | 4,939,165.0 | -21.96% |
| 2023-09 | $0.2027 | $0.1628 | $0.0399 | 399,543.0 | -7.05% |
| 2023-08 | $0.2298 | $0.1849 | $0.0449 | 1,339,936.0 | -10.40% |
| 2023-07 | $0.35 | $0.1808 | $0.1692 | 4,164,929.0 | -3.19% |
| 2023-06 | $0.25 | $0.2052 | $0.0448 | 526,927.0 | -3.60% |
| 2023-05 | $0.52 | $0.221 | $0.299 | 6,977,650.0 | -7.25% |
| 2023-04 | $0.3122 | $0.2388 | $0.0734 | 909,077.0 | -6.13% |
| 2023-03 | $0.3191 | $0.247 | $0.0721 | 295,433.0 | -14.65% |
| 2023-02 | $0.6964 | $0.3003 | $0.3961 | 3,495,258.0 | -16.30% |
| 2023-01 | $0.50 | $0.27 | $0.23 | 620,616.0 | +21.67% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.3584 | $0.278 | $0.0804 | 395,589.0 | -4.54% |
| 2022-11 | $0.4582 | $0.2664 | $0.1918 | 1,658,332.0 | +22.79% |
| 2022-10 | $0.40 | $0.2306 | $0.1694 | 889,589.0 | -15.96% |
| 2022-09 | $0.4998 | $0.2306 | $0.2692 | 495,668.0 | -29.76% |
| 2022-08 | $0.5851 | $0.3543 | $0.2308 | 1,783,327.0 | +13.03% |
| 2022-07 | $0.54 | $0.3301 | $0.2099 | 946,812.0 | +6.32% |
| 2022-06 | $0.6701 | $0.3047 | $0.3654 | 2,842,198.0 | -39.11% |
| 2022-05 | $0.82 | $0.55 | $0.27 | 5,392,673.0 | -15.16% |
| 2022-04 | $0.798 | $0.6415 | $0.1565 | 3,823,451.0 | -7.36% |
| 2022-03 | $1.21 | $0.50 | $0.71 | 5,679,599.0 | +12.74% |
| 2022-02 | $0.86 | $0.41 | $0.45 | 1,655,721.0 | -6.12% |
| 2022-01 | $0.99 | $0.695 | $0.295 | 1,565,148.0 | -21.55% |
0.58%
0.08%
자본화:
|
볼륨(24시간):