Stockscreener 앱 받기
1.00
3.45%
-0.0358
시간 외 거래:
1.04
0.04
+4.00%
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $1.06 | $1.00 | $0.06 | 7,793.0 | -3.45% |
| 2026-04-27 | $1.04 | $0.9976 | $0.0424 | 3,664.0 | +1.84% |
| 2026-04-24 | $1.03 | $1.00 | $0.03 | 3,399.0 | -0.29% |
| 2026-04-23 | $1.05 | $1.00 | $0.05 | 7,163.0 | -1.92% |
| 2026-04-22 | $1.07 | $1.01 | $0.059 | 5,252.0 | -1.89% |
| 2026-04-21 | $1.06 | $1.02 | $0.035 | 6,383.0 | +0.95% |
| 2026-04-20 | $1.05 | $1.01 | $0.04 | 6,378.0 | +0.96% |
| 2026-04-17 | $1.04 | $1.01 | $0.03 | 13,563.0 | +2.97% |
| 2026-04-16 | $1.03 | $0.9978 | $0.0322 | 8,766.0 | -2.88% |
| 2026-04-15 | $1.04 | $1.01 | $0.03 | 4,943.0 | +1.96% |
| 2026-04-14 | $1.02 | $1.00 | $0.02 | 5,770.0 | +2.03% |
| 2026-04-13 | $1.01 | $0.97 | $0.04 | 7,781.0 | -0.03% |
| 2026-04-10 | $1.00 | $0.9701 | $0.0299 | 19,048.0 | +1.01% |
| 2026-04-09 | $1.00 | $0.98 | $0.02 | 11,372.0 | -1.00% |
| 2026-04-08 | $1.00 | $0.9702 | $0.0298 | 8,255.0 | +1.52% |
| 2026-04-07 | $0.985 | $0.9706 | $0.0144 | 5,064.0 | -0.34% |
| 2026-04-06 | $1.00 | $0.97 | $0.03 | 4,299.0 | +0.86% |
| 2026-04-02 | $1.00 | $0.9673 | $0.0327 | 10,632.0 | -0.99% |
| 2026-04-01 | $1.00 | $0.971 | $0.03 | 3,776.0 | -0.02% |
| 2026-03-31 | $1.01 | $0.975 | $0.035 | 9,544.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.07 | $0.9673 | $0.1027 | 151,094.0 | +1.01% |
| 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% |
0.90%
0.54%
자본화:
|
볼륨(24시간):