Stockscreener 앱 받기
1.97
10.74%
0.191
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.10 | $1.46 | $0.64 | 231,359.0 | +10.74% |
| 2024-11-26 | $1.85 | $1.45 | $0.3999 | 183,329.0 | +23.11% |
| 2024-11-25 | $1.51 | $1.41 | $0.10 | 8,588.0 | -1.70% |
| 2024-11-22 | $1.58 | $1.45 | $0.13 | 6,476.0 | +2.80% |
| 2024-11-21 | $1.50 | $1.36 | $0.145 | 12,551.0 | +6.72% |
| 2024-11-20 | $1.43 | $1.34 | $0.09 | 1,526.0 | +0.00% |
| 2024-11-19 | $1.38 | $1.33 | $0.05 | 5,824.0 | -3.60% |
| 2024-11-18 | $1.49 | $1.35 | $0.14 | 10,083.0 | -0.71% |
| 2024-11-15 | $1.41 | $1.35 | $0.06 | 13,305.0 | -3.45% |
| 2024-11-14 | $1.45 | $1.33 | $0.1234 | 6,884.0 | +4.32% |
| 2024-11-13 | $1.44 | $1.39 | $0.053 | 8,049.0 | -6.08% |
| 2024-11-12 | $1.51 | $1.43 | $0.0799 | 5,106.0 | -3.90% |
| 2024-11-11 | $1.64 | $1.43 | $0.2145 | 17,778.0 | -0.65% |
| 2024-11-08 | $1.68 | $1.40 | $0.28 | 21,668.0 | +10.71% |
| 2024-11-07 | $1.48 | $1.27 | $0.21 | 14,488.0 | +8.53% |
| 2024-11-06 | $1.75 | $1.25 | $0.50 | 57,380.0 | -17.83% |
| 2024-11-05 | $1.57 | $1.50 | $0.07 | 3,944.0 | +0.00% |
| 2024-11-04 | $1.72 | $1.48 | $0.235 | 7,413.0 | +0.64% |
| 2024-11-01 | $1.61 | $1.48 | $0.13 | 5,628.0 | -2.50% |
| 2024-10-31 | $1.60 | $1.50 | $0.10 | 15,259.0 | -1.84% |
| 2024-10-30 | $1.71 | $1.60 | $0.11 | 4,752.0 | -4.68% |
| 2024-10-29 | $1.75 | $1.58 | $0.17 | 21,740.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.10 | $1.25 | $0.85 | 852,738.0 | +23.12% |
| 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% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.58 | $2.78 | $0.804 | 39,558.9 | -4.54% |
| 2022-11 | $4.58 | $2.66 | $1.92 | 165,833.2 | +22.79% |
| 2022-10 | $4.00 | $2.31 | $1.69 | 88,958.9 | -15.96% |
| 2022-09 | $5.00 | $2.31 | $2.69 | 49,566.8 | -29.76% |
| 2022-08 | $5.85 | $3.54 | $2.31 | 178,332.7 | +13.03% |
| 2022-07 | $5.40 | $3.30 | $2.10 | 94,681.2 | +6.32% |
| 2022-06 | $6.70 | $3.05 | $3.65 | 284,219.8 | -39.11% |
| 2022-05 | $8.20 | $5.50 | $2.70 | 539,267.3 | -15.16% |
| 2022-04 | $7.98 | $6.41 | $1.57 | 382,345.1 | -7.36% |
| 2022-03 | $12.10 | $5.00 | $7.10 | 567,959.9 | +12.74% |
| 2022-02 | $8.60 | $4.10 | $4.50 | 165,572.1 | -6.12% |
| 2022-01 | $9.90 | $6.95 | $2.95 | 156,514.8 | -21.55% |
0.91%
0.89%
자본화:
|
볼륨(24시간):