Stockscreener 앱 받기
1.02
15.90%
0.1399
시장 영업 전:
1.06
0.04
+3.92%
Amber International Holding Ltd Adr 주식 (AMBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $1.08 | $0.911 | $0.1684 | 4,761,497.0 | +15.90% |
| 2026-09-01 | $1.40 | $0.86 | $0.54 | 15,812,066.0 | -24.13% |
| 2026-08-31 | $1.18 | $1.05 | $0.13 | 50,796.0 | +10.48% |
| 2026-08-28 | $1.10 | $1.01 | $0.09 | 21,717.0 | -3.67% |
| 2026-08-27 | $1.14 | $1.06 | $0.08 | 36,723.0 | +1.40% |
| 2026-08-26 | $1.10 | $1.02 | $0.0817 | 19,074.0 | -0.46% |
| 2026-08-25 | $1.16 | $1.06 | $0.10 | 51,396.0 | +0.00% |
| 2026-08-24 | $1.09 | $0.9701 | $0.1199 | 55,479.0 | +10.70% |
| 2026-08-21 | $1.05 | $0.9512 | $0.0988 | 51,368.0 | -0.87% |
| 2026-08-20 | $1.04 | $0.9328 | $0.1072 | 104,743.0 | +4.17% |
| 2026-08-19 | $1.21 | $0.83 | $0.38 | 189,740.0 | -23.81% |
| 2026-08-18 | $1.29 | $1.24 | $0.0499 | 21,286.0 | -0.80% |
| 2026-08-17 | $1.28 | $1.25 | $0.035 | 29,787.0 | -4.58% |
| 2026-08-14 | $1.36 | $1.31 | $0.055 | 13,144.0 | -2.24% |
| 2026-08-13 | $1.40 | $1.31 | $0.0856 | 15,283.0 | +2.29% |
| 2026-08-12 | $1.38 | $1.30 | $0.0796 | 3,947.0 | +0.77% |
| 2026-08-11 | $1.38 | $1.30 | $0.08 | 16,245.0 | -2.26% |
| 2026-08-10 | $1.40 | $1.30 | $0.1026 | 9,122.0 | -3.62% |
| 2026-08-07 | $1.44 | $1.36 | $0.075 | 16,475.0 | +1.47% |
| 2026-08-06 | $1.40 | $1.36 | $0.04 | 3,795.0 | -2.86% |
| 2026-08-05 | $1.43 | $1.32 | $0.11 | 9,914.0 | +3.70% |
| 2026-08-04 | $1.42 | $1.33 | $0.09 | 15,329.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.40 | $0.86 | $0.54 | 25,335,060.0 | -12.07% |
| 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% |
1.12%
5.88%
자본화:
|
볼륨(24시간):