Stockscreener 앱 받기
2.89
6.77%
-0.21
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $3.08 | $2.85 | $0.2299 | 18,004.0 | -7.42% |
| 2026-03-04 | $3.10 | $2.83 | $0.27 | 50,193.0 | +5.08% |
| 2026-03-03 | $2.98 | $2.82 | $0.16 | 13,950.0 | +0.68% |
| 2026-03-02 | $2.94 | $2.84 | $0.10 | 9,759.0 | +2.45% |
| 2026-02-27 | $2.94 | $2.81 | $0.1323 | 6,887.0 | -3.38% |
| 2026-02-26 | $2.96 | $2.82 | $0.14 | 14,845.0 | +0.68% |
| 2026-02-25 | $2.95 | $2.81 | $0.1393 | 43,604.0 | +3.52% |
| 2026-02-24 | $2.88 | $2.76 | $0.125 | 9,126.0 | +0.35% |
| 2026-02-23 | $2.90 | $2.75 | $0.15 | 9,511.0 | -3.74% |
| 2026-02-20 | $2.97 | $2.82 | $0.1549 | 14,258.0 | -1.34% |
| 2026-02-19 | $2.99 | $2.85 | $0.14 | 14,188.0 | +1.02% |
| 2026-02-18 | $2.96 | $2.83 | $0.1398 | 13,951.0 | +2.08% |
| 2026-02-17 | $2.90 | $2.76 | $0.14 | 15,807.0 | +2.48% |
| 2026-02-13 | $2.89 | $2.63 | $0.2549 | 14,466.0 | +6.02% |
| 2026-02-12 | $2.93 | $2.63 | $0.30 | 31,029.0 | -5.34% |
| 2026-02-11 | $3.31 | $2.65 | $0.6599 | 40,154.0 | -13.00% |
| 2026-02-10 | $3.39 | $3.15 | $0.2438 | 15,763.0 | -3.58% |
| 2026-02-09 | $3.66 | $3.10 | $0.5621 | 33,529.0 | -0.89% |
| 2026-02-06 | $3.46 | $2.96 | $0.501 | 61,228.0 | +10.46% |
| 2026-02-05 | $3.60 | $2.88 | $0.715 | 74,025.0 | -17.52% |
| 2026-02-04 | $3.83 | $3.51 | $0.32 | 50,447.0 | -2.11% |
| 2026-02-03 | $3.88 | $3.50 | $0.38 | 50,321.0 | +1.07% |
Argo Blockchain Plc Adr 주식 (ARBK) 연도별 가격 이력
이 심층 분석에서는 Argo Blockchain Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Argo Blockchain Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.10 | $2.82 | $0.28 | 91,906.0 | +0.35% |
| 2026-02 | $3.92 | $2.63 | $1.29 | 541,573.0 | -29.56% |
| 2026-01 | $5.39 | $3.30 | $2.09 | 1,509,357.0 | +19.06% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.17 | $3.25 | $44.92 | 5,921,396.8 | -92.39% |
| 2025-11 | $83.16 | $45.77 | $37.39 | 136,120.3 | -37.67% |
| 2025-10 | $205.2 | $57.28 | $147.9 | 1,975,819.1 | +40.89% |
| 2025-09 | $63.72 | $50.76 | $12.96 | 130,438.4 | -2.42% |
| 2025-08 | $73.44 | $56.27 | $17.17 | 91,117.8 | -13.73% |
| 2025-07 | $139.6 | $44.71 | $94.87 | 3,068,495.1 | +66.36% |
| 2025-06 | $95.04 | $38.88 | $56.16 | 57,325.4 | -48.77% |
| 2025-05 | $105.8 | $32.40 | $73.40 | 46,968.3 | -1.56% |
| 2025-04 | $97.18 | $63.14 | $34.04 | 27,918.6 | +9.06% |
| 2025-03 | $142.5 | $64.80 | $77.65 | 364,517.3 | -16.54% |
| 2025-02 | $120.1 | $87.50 | $32.59 | 23,856.7 | -20.74% |
| 2025-01 | $157.1 | $97.20 | $59.88 | 70,672.6 | -9.03% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.9 | $112.3 | $129.6 | 130,391.5 | -45.00% |
| 2024-11 | $333.7 | $220.3 | $113.4 | 144,539.4 | -3.45% |
| 2024-10 | $308.9 | $226.8 | $82.08 | 43,197.0 | -4.13% |
| 2024-09 | $291.6 | $229.0 | $62.64 | 25,626.5 | -3.20% |
| 2024-08 | $332.6 | $226.8 | $105.8 | 34,448.2 | -11.35% |
| 2024-07 | $429.8 | $233.3 | $196.6 | 75,490.5 | +22.61% |
| 2024-06 | $354.2 | $224.7 | $129.6 | 34,664.0 | -16.67% |
| 2024-05 | $334.8 | $274.3 | $60.46 | 20,361.7 | -0.72% |
| 2024-04 | $445.0 | $278.6 | $166.3 | 32,436.4 | -35.94% |
| 2024-03 | $535.7 | $306.7 | $229.0 | 65,451.2 | +7.43% |
| 2024-02 | $630.7 | $373.7 | $257.0 | 75,450.6 | +0.50% |
| 2024-01 | $961.2 | $356.4 | $604.8 | 125,852.9 | -46.26% |
2.02%
0.47%
자본화:
|
볼륨(24시간):