Stockscreener 앱 받기
0.4787
3.84%
-0.0191
시간 외 거래:
.52
0.0413
+8.63%
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $0.51 | $0.475 | $0.035 | 2,190,495.0 | -3.84% |
| 2024-05-14 | $0.58 | $0.4853 | $0.0947 | 1,867,566.0 | +1.57% |
| 2024-05-13 | $0.5188 | $0.4659 | $0.0529 | 2,235,100.0 | +4.66% |
| 2024-05-10 | $0.51 | $0.4601 | $0.0499 | 3,173,563.0 | -8.62% |
| 2024-05-09 | $0.5334 | $0.5001 | $0.0333 | 1,337,423.0 | -1.06% |
| 2024-05-08 | $0.5572 | $0.51 | $0.0472 | 2,148,125.0 | -6.82% |
| 2024-05-07 | $0.5916 | $0.5484 | $0.0432 | 1,130,660.0 | -2.18% |
| 2024-05-06 | $0.59 | $0.5599 | $0.0301 | 1,746,003.0 | -0.30% |
| 2024-05-03 | $0.579 | $0.5145 | $0.0645 | 3,297,441.0 | +9.55% |
| 2024-05-02 | $0.5203 | $0.4515 | $0.0688 | 3,042,644.0 | -2.05% |
| 2024-05-01 | $0.5591 | $0.5122 | $0.0469 | 2,021,531.0 | +4.05% |
| 2024-04-30 | $0.5706 | $0.5048 | $0.0658 | 2,943,481.0 | -14.37% |
| 2024-04-29 | $0.5962 | $0.5238 | $0.0724 | 3,660,072.0 | +12.92% |
| 2024-04-26 | $0.5489 | $0.5229 | $0.026 | 1,218,270.0 | -2.13% |
| 2024-04-25 | $0.5492 | $0.5102 | $0.039 | 1,774,230.0 | +1.07% |
| 2024-04-24 | $0.5663 | $0.5308 | $0.0355 | 2,561,897.0 | -1.62% |
| 2024-04-23 | $0.59 | $0.54 | $0.05 | 2,390,872.0 | -1.76% |
| 2024-04-22 | $0.5956 | $0.53 | $0.0656 | 2,583,214.0 | +1.04% |
| 2024-04-19 | $0.565 | $0.515 | $0.05 | 2,045,345.0 | +5.54% |
| 2024-04-18 | $0.54 | $0.513 | $0.027 | 2,175,608.0 | +0.78% |
| 2024-04-17 | $0.5342 | $0.501 | $0.0332 | 3,615,098.0 | -0.27% |
| 2024-04-16 | $0.581 | $0.513 | $0.068 | 4,194,284.0 | -7.55% |
American Well Corporation 주식 (AMWL) 연도별 가격 이력
이 심층 분석에서는 American Well Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Well Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Well Corporation 주식 (AMWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.5916 | $0.4515 | $0.1401 | 26,381,046.0 | -6.23% |
| 2024-04 | $0.8587 | $0.501 | $0.3577 | 76,535,823.0 | -37.03% |
| 2024-03 | $1.09 | $0.7901 | $0.2999 | 35,700,458.0 | -24.94% |
| 2024-02 | $1.45 | $1.01 | $0.4399 | 28,182,096.0 | +2.86% |
| 2024-01 | $1.56 | $1.02 | $0.54 | 23,002,270.0 | -29.53% |
American Well Corporation 주식 (AMWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.58 | $1.10 | $0.48 | 56,462,166.0 | +17.32% |
| 2023-11 | $1.45 | $1.05 | $0.40 | 49,180,081.0 | +8.55% |
| 2023-10 | $1.20 | $0.9251 | $0.2749 | 30,949,103.0 | +0.00% |
| 2023-09 | $1.58 | $1.11 | $0.47 | 30,005,640.0 | -17.61% |
| 2023-08 | $2.42 | $1.24 | $1.18 | 33,693,594.0 | -42.04% |
| 2023-07 | $2.47 | $1.92 | $0.55 | 17,756,944.0 | +16.67% |
| 2023-06 | $2.73 | $2.01 | $0.725 | 26,895,478.0 | -4.98% |
| 2023-05 | $2.40 | $1.95 | $0.445 | 33,834,496.0 | +0.91% |
| 2023-04 | $2.36 | $1.99 | $0.37 | 19,852,173.0 | -7.20% |
| 2023-03 | $2.87 | $2.15 | $0.72 | 34,791,210.0 | -15.41% |
| 2023-02 | $4.28 | $2.77 | $1.51 | 26,245,070.0 | -29.72% |
| 2023-01 | $4.07 | $2.74 | $1.33 | 24,954,746.0 | +40.28% |
American Well Corporation 주식 (AMWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.89 | $2.73 | $1.16 | 37,330,555.0 | -22.47% |
| 2022-11 | $4.39 | $3.31 | $1.08 | 33,383,028.0 | -10.76% |
| 2022-10 | $4.14 | $3.27 | $0.87 | 25,938,460.0 | +13.93% |
| 2022-09 | $4.53 | $3.43 | $1.10 | 30,983,087.0 | -21.10% |
| 2022-08 | $5.42 | $3.81 | $1.61 | 34,009,199.0 | +16.67% |
| 2022-07 | $4.95 | $3.80 | $1.15 | 27,282,467.0 | -9.72% |
| 2022-06 | $5.27 | $3.51 | $1.76 | 57,066,605.0 | +14.29% |
| 2022-05 | $3.89 | $2.52 | $1.37 | 56,948,625.0 | +20.77% |
| 2022-04 | $4.50 | $2.83 | $1.67 | 42,010,074.0 | -25.65% |
| 2022-03 | $4.42 | $3.02 | $1.40 | 77,051,530.0 | -0.47% |
| 2022-02 | $4.92 | $3.68 | $1.24 | 55,719,789.0 | -10.57% |
| 2022-01 | $6.30 | $3.71 | $2.59 | 78,701,088.0 | -21.69% |
3.05%
9.32%
자본화:
|
볼륨(24시간):