Stockscreener 앱 받기
1.10
3.77%
0.04
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.10 | $1.04 | $0.06 | 971,643.0 | +3.77% |
| 2024-11-26 | $1.10 | $1.05 | $0.055 | 1,195,472.0 | -6.19% |
| 2024-11-25 | $1.17 | $1.09 | $0.08 | 1,091,352.0 | -3.42% |
| 2024-11-22 | $1.20 | $1.11 | $0.09 | 1,533,347.0 | +4.46% |
| 2024-11-21 | $1.16 | $1.06 | $0.10 | 1,455,602.0 | +0.00% |
| 2024-11-20 | $1.20 | $1.09 | $0.11 | 1,157,694.0 | -4.27% |
| 2024-11-19 | $1.21 | $1.02 | $0.19 | 2,597,376.0 | +2.63% |
| 2024-11-18 | $1.23 | $1.12 | $0.105 | 1,937,860.0 | -7.32% |
| 2024-11-15 | $1.26 | $1.18 | $0.085 | 1,059,894.0 | +2.50% |
| 2024-11-14 | $1.44 | $1.20 | $0.245 | 1,918,756.0 | -9.77% |
| 2024-11-13 | $1.54 | $1.28 | $0.265 | 3,608,247.0 | -1.48% |
| 2024-11-12 | $1.40 | $1.20 | $0.20 | 2,469,278.0 | +3.85% |
| 2024-11-11 | $1.31 | $1.17 | $0.14 | 3,181,534.0 | +15.04% |
| 2024-11-08 | $1.20 | $1.12 | $0.08 | 1,391,426.0 | -8.87% |
| 2024-11-07 | $1.29 | $1.09 | $0.20 | 2,328,118.0 | -8.82% |
| 2024-11-06 | $1.37 | $1.21 | $0.16 | 1,384,518.0 | +14.29% |
| 2024-11-05 | $1.21 | $1.16 | $0.055 | 334,571.0 | +5.31% |
| 2024-11-04 | $1.16 | $1.12 | $0.04 | 379,475.0 | -3.00% |
| 2024-11-01 | $1.24 | $1.15 | $0.09 | 287,362.0 | +0.43% |
| 2024-10-31 | $1.25 | $1.15 | $0.0999 | 308,634.0 | -4.13% |
| 2024-10-30 | $1.37 | $1.19 | $0.18 | 537,580.0 | -11.03% |
| 2024-10-29 | $1.43 | $1.16 | $0.27 | 1,510,006.0 | +9.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.54 | $1.02 | $0.525 | 31,255,168.0 | -5.17% |
| 2024-10 | $1.43 | $1.05 | $0.38 | 9,330,545.0 | -4.13% |
| 2024-09 | $1.35 | $1.06 | $0.29 | 5,535,323.0 | -3.20% |
| 2024-08 | $1.54 | $1.05 | $0.49 | 7,440,815.0 | -11.35% |
| 2024-07 | $1.99 | $1.08 | $0.91 | 16,305,945.0 | +22.61% |
| 2024-06 | $1.64 | $1.04 | $0.5999 | 7,487,419.0 | -16.67% |
| 2024-05 | $1.55 | $1.27 | $0.2799 | 4,398,118.0 | -0.72% |
| 2024-04 | $2.06 | $1.29 | $0.77 | 7,006,252.0 | -35.94% |
| 2024-03 | $2.48 | $1.42 | $1.06 | 14,137,457.0 | +7.43% |
| 2024-02 | $2.92 | $1.73 | $1.19 | 16,297,331.0 | +0.50% |
| 2024-01 | $4.45 | $1.65 | $2.80 | 27,184,221.0 | -46.26% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.36 | $1.12 | $3.24 | 29,827,997.0 | +236.94% |
| 2023-11 | $1.30 | $1.01 | $0.29 | 4,027,296.0 | -11.20% |
| 2023-10 | $1.55 | $0.94 | $0.61 | 3,549,978.0 | +25.00% |
| 2023-09 | $1.20 | $0.94 | $0.26 | 1,849,125.0 | -13.79% |
| 2023-08 | $1.55 | $0.95 | $0.60 | 7,098,587.0 | -20.55% |
| 2023-07 | $2.57 | $1.40 | $1.17 | 15,022,806.0 | -8.75% |
| 2023-06 | $1.78 | $0.9201 | $0.8599 | 6,923,464.0 | +33.33% |
| 2023-05 | $1.49 | $1.11 | $0.3789 | 1,851,993.0 | -15.79% |
| 2023-04 | $1.74 | $1.22 | $0.5202 | 2,799,929.0 | -14.67% |
| 2023-03 | $1.85 | $1.26 | $0.5899 | 3,132,193.0 | -1.76% |
| 2023-02 | $3.20 | $1.30 | $1.90 | 11,958,483.0 | -11.46% |
| 2023-01 | $2.07 | $0.8315 | $1.24 | 12,946,077.0 | +77.78% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.39 | $0.36 | $1.03 | 13,168,853.0 | +44.97% |
| 2022-11 | $1.00 | $0.70 | $0.30 | 6,186,661.0 | -32.88% |
| 2022-10 | $4.23 | $0.882 | $3.35 | 12,395,594.0 | -71.32% |
| 2022-09 | $5.30 | $3.66 | $1.64 | 1,743,471.0 | -18.70% |
| 2022-08 | $6.95 | $4.32 | $2.63 | 2,142,502.0 | -2.26% |
| 2022-07 | $5.43 | $3.82 | $1.61 | 1,767,153.0 | +29.52% |
| 2022-06 | $6.66 | $3.71 | $2.95 | 2,677,417.0 | -41.80% |
| 2022-05 | $8.36 | $5.39 | $2.97 | 2,660,986.0 | -17.50% |
| 2022-04 | $10.12 | $7.33 | $2.79 | 2,207,182.0 | -20.59% |
| 2022-03 | $10.75 | $7.25 | $3.50 | 4,197,430.0 | +7.88% |
| 2022-02 | $11.40 | $7.51 | $3.89 | 3,566,863.0 | -10.13% |
| 2022-01 | $13.14 | $7.90 | $5.24 | 5,816,756.0 | -16.37% |
1.37%
자본화:
|
볼륨(24시간):