Stockscreener 앱 받기
0.7475
2.08%
-0.0235
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $0.7699 | $0.71 | $0.0599 | 7,866.0 | -2.08% |
| 2026-08-27 | $0.83 | $0.75 | $0.08 | 5,135.0 | -0.14% |
| 2026-08-26 | $0.78 | $0.7721 | $0.0079 | 610.0 | +0.26% |
| 2026-08-25 | $0.7999 | $0.741 | $0.0589 | 6,091.0 | -3.69% |
| 2026-08-24 | $0.82 | $0.7756 | $0.0444 | 5,075.0 | -0.49% |
| 2026-08-21 | $0.83 | $0.7801 | $0.0499 | 14,147.0 | -2.84% |
| 2026-08-20 | $0.8599 | $0.74 | $0.1199 | 66,519.0 | +11.76% |
| 2026-08-19 | $0.7471 | $0.74 | $0.0071 | 6,919.0 | -0.95% |
| 2026-08-18 | $0.7471 | $0.74 | $0.0071 | 4,082.0 | -0.94% |
| 2026-08-17 | $0.782 | $0.7401 | $0.0419 | 7,183.0 | -1.28% |
| 2026-08-14 | $0.779 | $0.7495 | $0.0295 | 4,520.0 | +0.59% |
| 2026-08-13 | $0.7918 | $0.74 | $0.0518 | 14,782.0 | +1.31% |
| 2026-08-12 | $0.76 | $0.7306 | $0.0294 | 9,345.0 | +1.26% |
| 2026-08-11 | $0.7652 | $0.729 | $0.0362 | 5,498.0 | -1.02% |
| 2026-08-10 | $0.77 | $0.734 | $0.036 | 17,592.0 | -2.26% |
| 2026-08-07 | $0.7819 | $0.734 | $0.0479 | 11,024.0 | +1.63% |
| 2026-08-06 | $0.7582 | $0.7401 | $0.0181 | 4,412.0 | -0.69% |
| 2026-08-05 | $0.7826 | $0.7281 | $0.0545 | 3,843.0 | -3.12% |
| 2026-08-04 | $0.803 | $0.7351 | $0.0679 | 24,459.0 | +10.21% |
| 2026-08-03 | $0.7791 | $0.7101 | $0.069 | 26,166.0 | -5.46% |
| 2026-07-31 | $0.772 | $0.7511 | $0.0209 | 3,996.0 | +0.13% |
| 2026-07-30 | $0.795 | $0.75 | $0.045 | 16,882.0 | -1.86% |
| 2026-07-29 | $0.795 | $0.7524 | $0.0426 | 25,870.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.8599 | $0.71 | $0.1499 | 245,268.0 | +0.52% |
| 2026-07 | $1.02 | $0.75 | $0.27 | 193,229.0 | -22.15% |
| 2026-06 | $1.07 | $0.94 | $0.13 | 663,989.0 | -0.02% |
| 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% |
0.26%
0.16%
자본화:
|
볼륨(24시간):