Stockscreener 앱 받기
1.44
4.35%
+0.06
Argo Blockchain Plc ADR 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.45 | $1.33 | $0.12 | 175,851.0 | +4.35% |
| 2024-05-16 | $1.50 | $1.35 | $0.145 | 366,614.0 | -8.00% |
| 2024-05-15 | $1.53 | $1.36 | $0.17 | 312,331.0 | +11.11% |
| 2024-05-14 | $1.40 | $1.32 | $0.0783 | 160,087.0 | -3.57% |
| 2024-05-13 | $1.40 | $1.33 | $0.07 | 160,537.0 | +8.53% |
| 2024-05-10 | $1.41 | $1.27 | $0.1399 | 227,678.0 | -5.84% |
| 2024-05-09 | $1.39 | $1.30 | $0.0886 | 118,784.0 | +1.48% |
| 2024-05-08 | $1.35 | $1.28 | $0.07 | 157,615.0 | -0.74% |
| 2024-05-07 | $1.37 | $1.32 | $0.05 | 177,345.0 | +0.74% |
| 2024-05-06 | $1.48 | $1.33 | $0.15 | 203,318.0 | -0.74% |
| 2024-05-03 | $1.45 | $1.34 | $0.1056 | 132,835.0 | -2.16% |
| 2024-05-02 | $1.41 | $1.34 | $0.07 | 194,450.0 | +1.46% |
| 2024-05-01 | $1.44 | $1.33 | $0.11 | 181,543.0 | -1.44% |
| 2024-04-30 | $1.47 | $1.37 | $0.10 | 182,600.0 | -6.71% |
| 2024-04-29 | $1.52 | $1.46 | $0.0593 | 151,164.0 | -1.97% |
| 2024-04-26 | $1.54 | $1.43 | $0.11 | 171,049.0 | +0.00% |
| 2024-04-25 | $1.55 | $1.43 | $0.12 | 130,484.0 | +0.66% |
| 2024-04-24 | $1.58 | $1.45 | $0.1334 | 211,104.0 | -3.21% |
| 2024-04-23 | $1.65 | $1.51 | $0.14 | 306,414.0 | -1.27% |
| 2024-04-22 | $1.66 | $1.45 | $0.2099 | 346,157.0 | +3.95% |
| 2024-04-19 | $1.55 | $1.44 | $0.11 | 301,989.0 | +4.83% |
| 2024-04-18 | $1.58 | $1.44 | $0.14 | 233,567.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.53 | $1.27 | $0.2599 | 2,744,839.0 | +3.60% |
| 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% |
1.19%
1.64%
자본화:
|
볼륨(24시간):