Stockscreener 앱 받기
0.461
1.71%
-0.008
Apptech Payments Corp 주식 (APCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.50 | $0.45 | $0.05 | 164,793.0 | -1.71% |
| 2024-11-26 | $0.505 | $0.4607 | $0.0443 | 83,333.0 | -0.21% |
| 2024-11-25 | $0.50 | $0.47 | $0.03 | 210,838.0 | -1.05% |
| 2024-11-22 | $0.53 | $0.4512 | $0.0788 | 381,698.0 | -8.65% |
| 2024-11-21 | $0.52 | $0.49 | $0.03 | 233,155.0 | +2.65% |
| 2024-11-20 | $0.54 | $0.5015 | $0.0385 | 158,208.0 | -5.29% |
| 2024-11-19 | $0.55 | $0.50 | $0.05 | 413,428.0 | +7.41% |
| 2024-11-18 | $0.53 | $0.4933 | $0.0367 | 243,999.0 | +5.96% |
| 2024-11-15 | $0.53 | $0.47 | $0.06 | 518,303.0 | -2.69% |
| 2024-11-14 | $0.62 | $0.4515 | $0.1685 | 425,710.0 | -15.26% |
| 2024-11-13 | $0.699 | $0.57 | $0.129 | 246,531.0 | -13.90% |
| 2024-11-12 | $0.70 | $0.6413 | $0.0587 | 72,119.0 | +0.15% |
| 2024-11-11 | $0.70 | $0.6425 | $0.0575 | 50,123.0 | +3.07% |
| 2024-11-08 | $0.6999 | $0.6401 | $0.0598 | 110,088.0 | -1.79% |
| 2024-11-07 | $0.72 | $0.6523 | $0.0677 | 94,986.0 | -6.71% |
| 2024-11-06 | $0.7299 | $0.6501 | $0.0798 | 80,214.0 | +5.11% |
| 2024-11-05 | $0.70 | $0.64 | $0.06 | 85,317.0 | -0.69% |
| 2024-11-04 | $0.70 | $0.60 | $0.10 | 122,537.0 | +3.17% |
| 2024-11-01 | $0.70 | $0.6134 | $0.0866 | 66,903.0 | -1.07% |
| 2024-10-31 | $0.701 | $0.6328 | $0.0682 | 146,748.0 | -7.59% |
| 2024-10-30 | $0.749 | $0.7011 | $0.0479 | 43,219.0 | -3.66% |
| 2024-10-29 | $0.76 | $0.7002 | $0.0598 | 75,085.0 | +0.39% |
Apptech Payments Corp 주식 (APCX) 연도별 가격 이력
이 심층 분석에서는 Apptech Payments Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apptech Payments Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apptech Payments Corp 주식 (APCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7299 | $0.45 | $0.2799 | 3,927,076.0 | -29.83% |
| 2024-10 | $0.78 | $0.44 | $0.34 | 2,460,021.0 | +9.87% |
| 2024-09 | $0.92 | $0.54 | $0.38 | 5,160,236.0 | -23.32% |
| 2024-08 | $1.40 | $0.68 | $0.72 | 5,101,791.0 | -15.24% |
| 2024-07 | $1.20 | $0.8801 | $0.3199 | 1,674,398.0 | -2.12% |
| 2024-06 | $0.9965 | $0.80 | $0.1965 | 1,184,478.0 | +4.56% |
| 2024-05 | $0.98 | $0.82 | $0.16 | 1,270,793.0 | +3.45% |
| 2024-04 | $1.03 | $0.8003 | $0.2297 | 2,918,546.0 | -9.48% |
| 2024-03 | $1.93 | $0.94 | $0.99 | 4,812,199.0 | -45.14% |
| 2024-02 | $2.30 | $1.53 | $0.7704 | 2,256,016.0 | +17.45% |
| 2024-01 | $2.29 | $1.48 | $0.8085 | 1,297,128.0 | -25.13% |
Apptech Payments Corp 주식 (APCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.04 | $1.14 | $0.90 | 1,838,272.0 | +20.61% |
| 2023-11 | $2.64 | $1.59 | $1.05 | 1,434,606.0 | -32.38% |
| 2023-10 | $3.41 | $2.03 | $1.38 | 4,120,432.0 | -25.95% |
| 2023-09 | $3.60 | $2.55 | $1.05 | 2,000,421.0 | +5.61% |
| 2023-08 | $4.81 | $1.82 | $2.99 | 8,475,407.0 | +73.33% |
| 2023-07 | $2.00 | $1.65 | $0.3499 | 1,197,746.0 | -8.63% |
| 2023-06 | $2.18 | $1.42 | $0.7614 | 2,431,754.0 | +10.67% |
| 2023-05 | $2.33 | $1.47 | $0.86 | 2,308,367.0 | -22.61% |
| 2023-04 | $2.60 | $1.42 | $1.18 | 2,979,049.0 | +54.36% |
| 2023-03 | $1.90 | $1.20 | $0.7037 | 1,993,496.0 | -19.46% |
| 2023-02 | $4.02 | $1.81 | $2.21 | 3,601,229.0 | -52.93% |
| 2023-01 | $5.37 | $2.22 | $3.15 | 6,893,825.0 | +65.82% |
Apptech Payments Corp 주식 (APCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.27 | $0.681 | $2.59 | 16,669,326.0 | +169.32% |
| 2022-11 | $0.88 | $0.5867 | $0.2933 | 1,211,267.0 | +17.26% |
| 2022-10 | $1.03 | $0.4044 | $0.6256 | 2,645,295.0 | +9.56% |
| 2022-09 | $0.73 | $0.60 | $0.13 | 814,264.0 | +2.87% |
| 2022-08 | $1.23 | $0.60 | $0.63 | 6,600,978.0 | +2.81% |
| 2022-07 | $0.748 | $0.54 | $0.208 | 1,230,671.0 | +10.72% |
| 2022-06 | $1.13 | $0.4501 | $0.6799 | 3,462,669.0 | -42.65% |
| 2022-05 | $1.89 | $0.585 | $1.30 | 3,407,378.0 | -39.64% |
| 2022-04 | $2.28 | $1.30 | $0.98 | 4,296,803.0 | +25.19% |
| 2022-03 | $1.84 | $0.96 | $0.88 | 2,860,897.0 | +36.36% |
| 2022-02 | $2.24 | $0.7702 | $1.47 | 1,619,844.0 | -44.07% |
| 2022-01 | $2.41 | $1.55 | $0.86 | 1,806,675.0 | +0.00% |
2.54%
자본화:
|
볼륨(24시간):