Stockscreener 앱 받기
1.05
2.94%
0.03
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $1.04 | $1.01 | $0.03 | 3,267.0 | +0.49% |
| 2026-06-05 | $1.03 | $0.9801 | $0.0499 | 11,041.0 | +0.00% |
| 2026-06-04 | $1.02 | $0.9681 | $0.0519 | 7,285.0 | +2.00% |
| 2026-06-03 | $1.01 | $0.981 | $0.029 | 2,398.0 | +0.45% |
| 2026-06-02 | $1.01 | $0.9826 | $0.0274 | 35,682.0 | -2.40% |
| 2026-06-01 | $1.04 | $0.97 | $0.07 | 57,235.0 | +5.70% |
| 2026-05-29 | $0.999 | $0.96 | $0.039 | 25,636.0 | -0.52% |
| 2026-05-28 | $0.98 | $0.96 | $0.02 | 3,254.0 | +1.06% |
| 2026-05-27 | $0.98 | $0.95 | $0.03 | 10,206.0 | -1.15% |
| 2026-05-26 | $0.9795 | $0.964 | $0.0155 | 2,897.0 | -0.96% |
| 2026-05-22 | $0.9913 | $0.9701 | $0.0212 | 11,497.0 | -1.10% |
| 2026-05-21 | $1.02 | $0.9911 | $0.0289 | 7,903.0 | -2.81% |
| 2026-05-20 | $1.03 | $0.981 | $0.049 | 34,161.0 | -0.97% |
| 2026-05-19 | $1.03 | $0.998 | $0.032 | 9,712.0 | +0.98% |
| 2026-05-18 | $1.03 | $0.99 | $0.04 | 6,889.0 | -0.97% |
| 2026-05-15 | $1.03 | $1.01 | $0.02 | 5,818.0 | +0.00% |
| 2026-05-14 | $1.05 | $1.01 | $0.04 | 12,714.0 | -0.96% |
| 2026-05-13 | $1.04 | $0.96 | $0.085 | 20,893.0 | +0.97% |
| 2026-05-12 | $1.03 | $1.00 | $0.03 | 6,078.0 | +0.98% |
| 2026-05-11 | $1.06 | $1.00 | $0.06 | 13,523.0 | -3.77% |
Amtd Idea Group Adr 주식 (AMTD) 연도별 가격 이력
이 심층 분석에서는 Amtd Idea Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMTD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amtd Idea Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.04 | $0.9681 | $0.0719 | 116,908.0 | +6.22% |
| 2026-05 | $1.12 | $0.95 | $0.1701 | 315,302.0 | -7.21% |
| 2026-04 | $1.09 | $0.9673 | $0.1227 | 215,806.0 | +5.05% |
| 2026-03 | $1.09 | $0.96 | $0.13 | 442,011.0 | -2.94% |
| 2026-02 | $1.04 | $0.94 | $0.0999 | 975,448.0 | +4.08% |
| 2026-01 | $1.05 | $0.97 | $0.08 | 406,041.0 | -0.47% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.14 | $0.90 | $0.24 | 1,010,485.0 | -2.80% |
| 2025-11 | $1.29 | $0.8742 | $0.4158 | 2,815,283.0 | -17.05% |
| 2025-10 | $1.65 | $1.01 | $0.64 | 17,208,390.0 | +14.67% |
| 2025-09 | $1.39 | $1.00 | $0.39 | 1,075,471.0 | +8.17% |
| 2025-08 | $1.20 | $0.92 | $0.28 | 665,191.0 | +2.97% |
| 2025-07 | $1.15 | $0.951 | $0.199 | 502,075.0 | +2.64% |
| 2025-06 | $1.24 | $0.92 | $0.32 | 1,333,487.0 | -2.57% |
| 2025-05 | $1.14 | $0.96 | $0.1794 | 550,255.0 | +0.77% |
| 2025-04 | $1.11 | $0.9501 | $0.1599 | 249,132.0 | -7.19% |
| 2025-03 | $1.24 | $1.00 | $0.24 | 412,480.0 | +4.85% |
| 2025-02 | $1.20 | $0.957 | $0.243 | 801,891.0 | +1.98% |
| 2025-01 | $1.27 | $0.98 | $0.2895 | 661,917.0 | -15.83% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.27 | $1.06 | $0.21 | 539,800.0 | -9.76% |
| 2024-11 | $1.33 | $1.10 | $0.23 | 438,829.0 | -4.65% |
| 2024-10 | $1.79 | $1.28 | $0.51 | 2,354,692.0 | -8.51% |
| 2024-09 | $1.48 | $1.19 | $0.2935 | 637,958.0 | +9.30% |
| 2024-08 | $1.55 | $1.16 | $0.3897 | 775,781.0 | -16.23% |
| 2024-07 | $1.70 | $1.50 | $0.1999 | 390,817.0 | -7.76% |
| 2024-06 | $1.76 | $1.63 | $0.13 | 306,508.0 | -2.88% |
| 2024-05 | $1.97 | $1.69 | $0.28 | 855,108.0 | -3.97% |
| 2024-04 | $1.98 | $1.65 | $0.33 | 1,092,396.0 | +1.14% |
| 2024-03 | $1.80 | $1.67 | $0.13 | 559,838.0 | +4.11% |
| 2024-02 | $2.00 | $1.66 | $0.34 | 1,366,847.0 | +1.19% |
| 2024-01 | $1.88 | $1.65 | $0.225 | 621,618.0 | -6.67% |
0.28%
0.57%
자본화:
|
볼륨(24시간):