Stockscreener 앱 받기
0.3715
9.26%
0.0315
시간 외 거래:
.39
0.0185
+4.98%
Apptech Payments Corp 주식 (APCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $0.39 | $0.3335 | $0.0565 | 184,144.0 | +9.26% |
| 2025-04-17 | $0.36 | $0.3333 | $0.0267 | 143,264.0 | +1.04% |
| 2025-04-16 | $0.355 | $0.3334 | $0.0216 | 95,049.0 | -2.09% |
| 2025-04-15 | $0.3499 | $0.3335 | $0.0164 | 38,447.0 | +0.50% |
| 2025-04-14 | $0.378 | $0.3351 | $0.0429 | 46,817.0 | -5.00% |
| 2025-04-11 | $0.3799 | $0.348 | $0.0319 | 72,484.0 | +2.86% |
| 2025-04-10 | $0.367 | $0.345 | $0.022 | 66,747.0 | -5.15% |
| 2025-04-09 | $0.3709 | $0.3267 | $0.0442 | 155,146.0 | +2.47% |
| 2025-04-08 | $0.3727 | $0.3502 | $0.0225 | 75,718.0 | +2.07% |
| 2025-04-07 | $0.3601 | $0.33 | $0.0301 | 165,893.0 | -5.92% |
| 2025-04-04 | $0.4105 | $0.3705 | $0.04 | 190,640.0 | -10.54% |
| 2025-04-03 | $0.44 | $0.414 | $0.026 | 69,263.0 | -4.73% |
| 2025-04-02 | $0.4478 | $0.41 | $0.0378 | 105,133.0 | +7.32% |
| 2025-04-01 | $0.4259 | $0.41 | $0.0159 | 48,447.0 | -1.23% |
| 2025-03-31 | $0.43 | $0.41 | $0.02 | 98,536.0 | -0.60% |
| 2025-03-28 | $0.428 | $0.4007 | $0.0273 | 57,600.0 | -0.71% |
| 2025-03-27 | $0.4344 | $0.4006 | $0.0338 | 77,996.0 | +3.70% |
| 2025-03-26 | $0.44 | $0.4014 | $0.0386 | 72,596.0 | -7.82% |
| 2025-03-25 | $0.44 | $0.415 | $0.025 | 133,307.0 | +4.76% |
| 2025-03-24 | $0.42 | $0.3901 | $0.0299 | 271,969.0 | +5.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.4478 | $0.3267 | $0.1211 | 1,641,336.0 | -10.50% |
| 2025-03 | $0.44 | $0.3611 | $0.0789 | 1,658,942.0 | -0.93% |
| 2025-02 | $0.4799 | $0.3261 | $0.1538 | 6,275,221.0 | +4.02% |
| 2025-01 | $0.66 | $0.3916 | $0.2684 | 7,412,363.0 | -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% |
3.82%
자본화:
|
볼륨(24시간):