Stockscreener 앱 받기
1.825
5.93%
-0.115
Amber International Holding Ltd Adr 주식 (AMBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.92 | $1.67 | $0.25 | 163,139.0 | -5.93% |
| 2026-10-14 | $2.01 | $1.75 | $0.26 | 161,917.0 | -1.02% |
| 2026-10-13 | $1.96 | $1.68 | $0.279 | 73,855.0 | +6.52% |
| 2026-10-12 | $2.01 | $1.76 | $0.25 | 190,660.0 | -2.13% |
| 2026-10-09 | $2.12 | $1.87 | $0.25 | 107,298.0 | -9.18% |
| 2026-10-08 | $2.40 | $2.03 | $0.37 | 245,141.0 | -9.21% |
| 2026-10-07 | $2.29 | $1.92 | $0.375 | 294,297.0 | +14.57% |
| 2026-10-06 | $2.00 | $1.88 | $0.12 | 217,252.0 | +5.85% |
| 2026-10-05 | $1.92 | $1.77 | $0.15 | 88,319.0 | +3.87% |
| 2026-10-02 | $1.92 | $1.81 | $0.11 | 97,394.0 | -4.23% |
| 2026-10-01 | $1.92 | $1.79 | $0.13 | 154,718.0 | +6.18% |
| 2026-09-30 | $1.91 | $1.78 | $0.13 | 88,595.0 | -3.26% |
| 2026-09-29 | $1.94 | $1.75 | $0.1924 | 138,159.0 | +3.66% |
| 2026-09-28 | $1.89 | $1.71 | $0.176 | 132,805.0 | -4.57% |
| 2026-09-25 | $1.96 | $1.76 | $0.2001 | 245,569.0 | -1.06% |
| 2026-09-24 | $2.05 | $1.81 | $0.24 | 188,154.0 | -2.08% |
| 2026-09-23 | $2.05 | $1.86 | $0.19 | 262,895.0 | +1.59% |
| 2026-09-22 | $1.96 | $1.49 | $0.47 | 553,062.0 | +14.55% |
| 2026-09-21 | $2.10 | $1.58 | $0.52 | 541,465.0 | -16.24% |
| 2026-09-18 | $2.00 | $1.39 | $0.61 | 1,059,425.0 | +34.01% |
| 2026-09-17 | $1.53 | $1.24 | $0.295 | 335,052.0 | +11.36% |
| 2026-09-16 | $1.35 | $1.12 | $0.23 | 329,736.0 | +11.86% |
| 2026-09-15 | $1.18 | $1.00 | $0.1805 | 229,173.0 | +4.42% |
Amber International Holding Ltd Adr 주식 (AMBR) 연도별 가격 이력
이 심층 분석에서는 Amber International Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amber International Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amber International Holding Ltd Adr 주식 (AMBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.40 | $1.67 | $0.73 | 1,793,990.0 | +2.53% |
| 2026-09 | $2.10 | $0.8298 | $1.27 | 27,233,312.0 | +53.45% |
| 2026-08 | $1.44 | $0.83 | $0.605 | 751,999.0 | -15.94% |
| 2026-07 | $1.56 | $1.38 | $0.18 | 391,210.0 | -7.38% |
| 2026-06 | $1.75 | $1.31 | $0.435 | 1,184,217.0 | -12.35% |
| 2026-05 | $2.40 | $1.51 | $0.89 | 817,073.0 | -25.44% |
| 2026-04 | $2.59 | $1.96 | $0.63 | 1,185,493.0 | -3.39% |
| 2026-03 | $2.72 | $2.06 | $0.66 | 1,624,950.0 | -9.23% |
| 2026-02 | $2.80 | $1.81 | $0.9915 | 2,230,346.0 | +3.59% |
| 2026-01 | $2.82 | $1.70 | $1.12 | 3,052,493.0 | +45.09% |
Amber International Holding Ltd Adr 주식 (AMBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $1.33 | $1.20 | 5,896,020.0 | -31.47% |
| 2025-11 | $3.16 | $1.23 | $1.93 | 92,788,715.0 | +34.95% |
| 2025-10 | $3.45 | $1.70 | $1.75 | 4,323,249.0 | -44.48% |
| 2025-09 | $5.27 | $3.20 | $2.07 | 3,965,974.0 | -6.94% |
| 2025-08 | $7.60 | $3.55 | $4.05 | 2,577,840.0 | -47.52% |
| 2025-07 | $11.07 | $6.22 | $4.85 | 4,782,496.0 | -37.81% |
| 2025-06 | $12.84 | $9.20 | $3.64 | 3,605,393.0 | +18.54% |
| 2025-05 | $11.59 | $8.19 | $3.40 | 3,171,748.0 | -4.27% |
| 2025-04 | $11.95 | $8.10 | $3.85 | 1,460,923.0 | -18.86% |
| 2025-03 | $13.09 | $11.20 | $1.89 | 1,244,699.0 | +0.00% |
2.91%
0.26%
자본화:
|
볼륨(24시간):