Stockscreener 앱 받기
1.18
0.80%
-0.02
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $1.19 | $1.15 | $0.04 | 26,072.0 | -0.83% |
| 2025-02-06 | $1.20 | $1.02 | $0.18 | 347,013.0 | +16.50% |
| 2025-02-05 | $1.03 | $1.00 | $0.03 | 8,222.0 | +1.98% |
| 2025-02-04 | $1.02 | $1.00 | $0.02 | 19,817.0 | -1.94% |
| 2025-02-03 | $1.03 | $0.957 | $0.073 | 40,552.0 | +1.98% |
| 2025-01-31 | $1.05 | $1.00 | $0.0498 | 26,276.0 | +0.00% |
| 2025-01-30 | $1.05 | $1.00 | $0.05 | 9,606.0 | -0.98% |
| 2025-01-29 | $1.06 | $0.99 | $0.07 | 23,107.0 | -1.92% |
| 2025-01-28 | $1.04 | $1.01 | $0.03 | 27,635.0 | -1.89% |
| 2025-01-27 | $1.14 | $1.04 | $0.0999 | 67,580.0 | +1.92% |
| 2025-01-24 | $1.05 | $1.02 | $0.0296 | 11,545.0 | +2.87% |
| 2025-01-23 | $1.03 | $0.98 | $0.05 | 83,727.0 | +0.10% |
| 2025-01-22 | $1.06 | $1.01 | $0.05 | 9,831.0 | -3.81% |
| 2025-01-21 | $1.07 | $1.02 | $0.049 | 8,096.0 | +2.42% |
| 2025-01-17 | $1.07 | $1.00 | $0.07 | 40,089.0 | +2.52% |
| 2025-01-16 | $1.14 | $1.00 | $0.14 | 96,658.0 | -6.54% |
| 2025-01-15 | $1.13 | $0.9891 | $0.1433 | 70,967.0 | +0.00% |
| 2025-01-14 | $1.07 | $1.01 | $0.06 | 21,349.0 | +7.00% |
| 2025-01-13 | $1.08 | $1.00 | $0.08 | 12,527.0 | -5.66% |
| 2025-01-10 | $1.13 | $1.05 | $0.0789 | 19,608.0 | -6.19% |
| 2025-01-08 | $1.18 | $1.11 | $0.0699 | 19,948.0 | -0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.20 | $0.957 | $0.243 | 441,676.0 | +17.82% |
| 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% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.70 | $0.24 | 929,616.0 | +0.01% |
| 2023-11 | $2.04 | $0.59 | $1.45 | 2,983,676.0 | +131.07% |
| 2023-10 | $1.25 | $0.7049 | $0.5451 | 3,103,534.0 | -36.67% |
| 2023-09 | $1.28 | $1.13 | $0.15 | 2,080,383.0 | +0.82% |
| 2023-08 | $1.55 | $1.20 | $0.35 | 7,320,143.0 | -19.21% |
| 2023-07 | $1.65 | $1.47 | $0.1799 | 2,872,967.0 | -4.43% |
| 2023-06 | $1.75 | $1.51 | $0.24 | 3,115,725.0 | +4.64% |
| 2023-05 | $1.83 | $1.50 | $0.3301 | 3,460,602.0 | -13.22% |
| 2023-04 | $1.82 | $1.50 | $0.323 | 5,923,786.0 | +10.83% |
| 2023-03 | $1.68 | $1.44 | $0.241 | 5,900,212.0 | +0.00% |
| 2023-02 | $1.83 | $1.57 | $0.2616 | 5,749,516.0 | -5.99% |
| 2023-01 | $2.56 | $1.60 | $0.96 | 48,860,501.0 | -7.22% |
0.43%
0.16%
자본화:
|
볼륨(24시간):