Stockscreener 앱 받기
0.4028
3.77%
-0.0158
시간 외 거래:
.40
-0.0028
-0.70%
Apptech Payments Corp 주식 (APCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.4304 | $0.4001 | $0.0303 | 43,768.0 | -3.77% |
| 2025-01-30 | $0.42 | $0.40 | $0.02 | 82,709.0 | +1.48% |
| 2025-01-29 | $0.45 | $0.4015 | $0.0485 | 101,216.0 | -6.04% |
| 2025-01-28 | $0.4399 | $0.3916 | $0.0483 | 159,503.0 | +4.45% |
| 2025-01-27 | $0.4549 | $0.4101 | $0.0448 | 128,715.0 | -1.34% |
| 2025-01-24 | $0.4704 | $0.4109 | $0.0595 | 405,719.0 | +0.73% |
| 2025-01-23 | $0.4516 | $0.40 | $0.0516 | 258,605.0 | -2.13% |
| 2025-01-22 | $0.474 | $0.42 | $0.054 | 281,727.0 | -8.90% |
| 2025-01-21 | $0.4868 | $0.461 | $0.0258 | 112,622.0 | -0.25% |
| 2025-01-17 | $0.50 | $0.4649 | $0.0351 | 210,415.0 | -2.94% |
| 2025-01-16 | $0.49 | $0.46 | $0.03 | 204,864.0 | +3.08% |
| 2025-01-15 | $0.48 | $0.45 | $0.03 | 188,330.0 | +4.45% |
| 2025-01-14 | $0.4701 | $0.443 | $0.0271 | 190,422.0 | -0.96% |
| 2025-01-13 | $0.50 | $0.425 | $0.075 | 384,139.0 | -11.14% |
| 2025-01-10 | $0.5599 | $0.465 | $0.0949 | 433,702.0 | +8.89% |
| 2025-01-08 | $0.55 | $0.45 | $0.10 | 576,067.0 | -18.84% |
| 2025-01-07 | $0.59 | $0.531 | $0.059 | 400,695.0 | -4.10% |
| 2025-01-06 | $0.6395 | $0.60 | $0.0395 | 519,340.0 | -4.88% |
| 2025-01-03 | $0.66 | $0.6036 | $0.0564 | 417,306.0 | +2.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.66 | $0.3916 | $0.2684 | 7,456,131.0 | -22.55% |
Apptech Payments Corp 주식 (APCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.49 | $0.31 | $1.18 | 220,882,867.0 | +33.35% |
| 2024-11 | $0.7299 | $0.45 | $0.2799 | 3,805,466.0 | -26.94% |
| 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% |
0.12%
0.83%
자본화:
|
볼륨(24시간):