Stockscreener 앱 받기
5.06
0.20%
0.010
시간 외 거래:
5.06
Ardagh Metal Packaging Sa 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $5.12 | $5.00 | $0.12 | 1,636,330.0 | +0.20% |
| 2026-08-11 | $5.07 | $4.89 | $0.18 | 1,574,977.0 | +1.61% |
| 2026-08-10 | $5.03 | $4.90 | $0.13 | 1,370,102.0 | -1.39% |
| 2026-08-07 | $5.04 | $4.93 | $0.11 | 1,313,985.0 | +0.40% |
| 2026-08-06 | $5.12 | $4.99 | $0.125 | 2,489,850.0 | -1.38% |
| 2026-08-05 | $5.12 | $4.92 | $0.20 | 2,395,799.0 | +2.83% |
| 2026-08-04 | $4.97 | $4.73 | $0.245 | 3,208,245.0 | +3.13% |
| 2026-08-03 | $4.89 | $4.79 | $0.0995 | 1,456,280.0 | +1.27% |
| 2026-07-31 | $4.84 | $4.70 | $0.14 | 1,330,925.0 | -2.27% |
| 2026-07-30 | $5.00 | $4.81 | $0.19 | 2,448,646.0 | -2.22% |
| 2026-07-29 | $5.17 | $4.91 | $0.26 | 3,032,099.0 | -4.80% |
| 2026-07-28 | $5.25 | $4.81 | $0.435 | 8,460,417.0 | +7.64% |
| 2026-07-27 | $4.93 | $4.80 | $0.13 | 11,161,029.0 | +1.26% |
| 2026-07-24 | $4.88 | $4.64 | $0.245 | 2,631,473.0 | +1.27% |
| 2026-07-23 | $5.43 | $4.67 | $0.7599 | 4,453,703.0 | +0.21% |
| 2026-07-22 | $4.80 | $4.61 | $0.1885 | 2,992,054.0 | +0.43% |
| 2026-07-21 | $4.72 | $4.49 | $0.23 | 2,113,028.0 | +4.22% |
| 2026-07-20 | $4.69 | $4.46 | $0.235 | 3,975,187.0 | -4.05% |
| 2026-07-17 | $4.83 | $4.62 | $0.215 | 2,214,295.0 | -1.26% |
| 2026-07-16 | $4.75 | $4.53 | $0.22 | 2,584,428.0 | +5.09% |
| 2026-07-15 | $4.54 | $4.43 | $0.115 | 1,758,798.0 | +2.26% |
| 2026-07-14 | $4.50 | $4.38 | $0.12 | 1,536,541.0 | -0.90% |
Ardagh Metal Packaging Sa 주식 (AMBP) 연도별 가격 이력
이 심층 분석에서는 Ardagh Metal Packaging Sa 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardagh Metal Packaging Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardagh Metal Packaging Sa 주식 (AMBP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.12 | $4.73 | $0.395 | 17,081,898.0 | +6.75% |
| 2026-07 | $5.43 | $4.38 | $1.05 | 66,468,915.0 | +0.00% |
| 2026-06 | $4.80 | $3.88 | $0.925 | 43,782,429.0 | +17.62% |
| 2026-05 | $4.28 | $3.85 | $0.43 | 25,527,011.0 | +4.68% |
| 2026-04 | $4.26 | $3.74 | $0.525 | 23,729,467.0 | -4.94% |
| 2026-03 | $4.89 | $3.87 | $1.02 | 41,064,535.0 | -16.49% |
| 2026-02 | $5.03 | $4.37 | $0.66 | 31,218,363.0 | +10.48% |
| 2026-01 | $4.47 | $4.05 | $0.42 | 18,280,436.0 | +7.07% |
Ardagh Metal Packaging Sa 주식 (AMBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.26 | $3.71 | $0.55 | 21,661,582.0 | +9.33% |
| 2025-11 | $3.79 | $3.29 | $0.50 | 22,519,400.0 | +5.04% |
| 2025-10 | $4.25 | $3.48 | $0.772 | 32,421,281.0 | -10.53% |
| 2025-09 | $3.99 | $3.42 | $0.565 | 25,956,198.0 | +8.13% |
| 2025-08 | $4.02 | $3.63 | $0.39 | 21,951,611.0 | -6.82% |
| 2025-07 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| 2025-06 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| 2025-05 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| 2025-04 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| 2025-03 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| 2025-02 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| 2025-01 | $3.07 | $2.66 | $0.41 | 24,848,058.0 | -7.97% |
Ardagh Metal Packaging Sa 주식 (AMBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.79 | $2.94 | $0.85 | 26,987,296.0 | -19.57% |
| 2024-11 | $3.83 | $3.57 | $0.26 | 24,397,322.0 | +0.00% |
| 2024-10 | $4.26 | $3.60 | $0.66 | 35,289,018.0 | -2.39% |
| 2024-09 | $3.80 | $3.36 | $0.44 | 26,006,205.0 | +5.31% |
| 2024-08 | $3.68 | $3.16 | $0.52 | 21,524,688.0 | -2.72% |
| 2024-07 | $3.87 | $3.28 | $0.585 | 39,665,357.0 | +8.24% |
| 2024-06 | $4.05 | $3.35 | $0.70 | 34,897,940.0 | -13.92% |
| 2024-05 | $4.13 | $3.79 | $0.34 | 21,717,558.0 | +0.00% |
| 2024-04 | $4.17 | $3.25 | $0.92 | 35,048,177.0 | +15.16% |
| 2024-03 | $3.53 | $3.21 | $0.32 | 23,624,014.0 | +4.57% |
| 2024-02 | $3.93 | $3.23 | $0.70 | 24,840,785.0 | -11.11% |
| 2024-01 | $3.88 | $3.52 | $0.355 | 18,871,187.0 | -3.91% |
0.56%
1.21%
자본화:
|
볼륨(24시간):