Stockscreener 앱 받기
1.75
3.31%
-0.06
시간 외 거래:
1.82
0.07
+4.00%
Arbe Robotics Ltd 주식 (ARBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.83 | $1.73 | $0.0999 | 86,050.0 | -3.31% |
| 2024-11-20 | $1.84 | $1.76 | $0.08 | 57,778.0 | +1.69% |
| 2024-11-19 | $1.86 | $1.65 | $0.21 | 148,768.0 | +5.64% |
| 2024-11-18 | $1.77 | $1.61 | $0.16 | 134,525.0 | +4.66% |
| 2024-11-15 | $1.68 | $1.60 | $0.075 | 70,777.0 | -2.42% |
| 2024-11-14 | $1.78 | $1.64 | $0.14 | 59,906.0 | +0.00% |
| 2024-11-13 | $1.80 | $1.65 | $0.15 | 66,944.0 | -4.62% |
| 2024-11-12 | $1.80 | $1.73 | $0.07 | 52,127.0 | -2.81% |
| 2024-11-11 | $1.92 | $1.77 | $0.1501 | 119,302.0 | -5.32% |
| 2024-11-08 | $1.92 | $1.82 | $0.095 | 75,157.0 | +1.08% |
| 2024-11-07 | $1.89 | $1.73 | $0.1599 | 130,097.0 | +7.51% |
| 2024-11-06 | $1.77 | $1.69 | $0.0796 | 77,300.0 | +1.76% |
| 2024-11-05 | $1.76 | $1.66 | $0.10 | 58,130.0 | -0.15% |
| 2024-11-04 | $1.77 | $1.70 | $0.07 | 76,540.0 | -4.89% |
| 2024-11-01 | $1.81 | $1.57 | $0.2384 | 319,888.0 | -1.65% |
| 2024-10-31 | $1.89 | $1.81 | $0.075 | 82,006.0 | -3.70% |
| 2024-10-30 | $1.89 | $1.87 | $0.02 | 20,698.0 | +1.61% |
| 2024-10-29 | $1.89 | $1.84 | $0.05 | 33,938.0 | -0.72% |
| 2024-10-28 | $1.88 | $1.83 | $0.05 | 48,706.0 | +2.37% |
| 2024-10-25 | $1.96 | $1.82 | $0.1377 | 37,537.0 | -2.92% |
| 2024-10-24 | $1.90 | $1.86 | $0.04 | 32,553.0 | +1.89% |
| 2024-10-23 | $1.95 | $1.75 | $0.1999 | 130,208.0 | -4.88% |
| 2024-10-22 | $2.02 | $1.94 | $0.08 | 59,699.0 | -2.26% |
Arbe Robotics Ltd 주식 (ARBE) 연도별 가격 이력
이 심층 분석에서는 Arbe Robotics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arbe Robotics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arbe Robotics Ltd 주식 (ARBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.92 | $1.57 | $0.3485 | 1,619,339.0 | -3.85% |
| 2024-10 | $2.08 | $1.75 | $0.3299 | 1,770,901.0 | -4.71% |
| 2024-09 | $2.02 | $1.77 | $0.245 | 1,091,136.0 | -4.50% |
| 2024-08 | $2.19 | $1.88 | $0.315 | 2,146,816.0 | -5.66% |
| 2024-07 | $2.55 | $1.95 | $0.60 | 4,092,797.0 | +10.99% |
| 2024-06 | $2.06 | $1.59 | $0.465 | 1,361,751.0 | -4.50% |
| 2024-05 | $2.01 | $1.60 | $0.41 | 1,640,612.0 | +11.73% |
| 2024-04 | $2.14 | $1.78 | $0.36 | 1,049,194.0 | -14.35% |
| 2024-03 | $2.57 | $1.40 | $1.17 | 6,732,646.0 | +7.18% |
| 2024-02 | $2.37 | $1.70 | $0.67 | 1,229,304.0 | +0.52% |
| 2024-01 | $2.39 | $1.82 | $0.57 | 1,019,230.0 | -11.01% |
Arbe Robotics Ltd 주식 (ARBE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.42 | $1.75 | $0.67 | 1,176,844.0 | +11.22% |
| 2023-11 | $2.16 | $1.79 | $0.37 | 855,093.0 | +1.55% |
| 2023-10 | $2.41 | $1.71 | $0.6951 | 704,449.0 | -17.17% |
| 2023-09 | $2.77 | $2.05 | $0.7187 | 1,226,517.0 | -13.38% |
| 2023-08 | $3.13 | $2.48 | $0.65 | 1,688,169.0 | -8.81% |
| 2023-07 | $3.19 | $2.65 | $0.5399 | 1,808,796.0 | +2.08% |
| 2023-06 | $3.31 | $2.01 | $1.30 | 4,613,102.0 | +29.02% |
| 2023-05 | $2.49 | $1.85 | $0.64 | 2,933,238.0 | +2.28% |
| 2023-04 | $3.26 | $2.06 | $1.20 | 2,432,974.0 | -31.35% |
| 2023-03 | $6.98 | $3.12 | $3.86 | 12,903,960.0 | -54.30% |
| 2023-02 | $7.61 | $3.13 | $4.48 | 52,370,826.0 | +95.52% |
| 2023-01 | $5.40 | $3.30 | $2.10 | 1,151,017.0 | +4.69% |
Arbe Robotics Ltd 주식 (ARBE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.80 | $2.89 | $0.9054 | 1,418,267.0 | -14.32% |
| 2022-11 | $4.99 | $3.79 | $1.20 | 560,242.0 | -17.08% |
| 2022-10 | $6.26 | $4.51 | $1.75 | 389,460.0 | -20.00% |
| 2022-09 | $7.80 | $5.70 | $2.10 | 288,373.0 | -20.11% |
| 2022-08 | $7.87 | $5.12 | $2.75 | 355,671.0 | +40.11% |
| 2022-07 | $5.95 | $4.83 | $1.12 | 566,036.0 | -2.55% |
| 2022-06 | $7.05 | $5.20 | $1.85 | 352,939.0 | -20.63% |
| 2022-05 | $8.39 | $5.91 | $2.48 | 328,816.0 | -13.81% |
| 2022-04 | $9.03 | $6.30 | $2.73 | 660,227.0 | +15.52% |
| 2022-03 | $7.51 | $5.22 | $2.29 | 789,140.0 | +1.02% |
| 2022-02 | $8.58 | $5.90 | $2.68 | 901,345.0 | -16.79% |
| 2022-01 | $9.71 | $7.84 | $1.87 | 1,862,997.0 | -10.97% |
3.17%
자본화:
|
볼륨(24시간):