Stockscreener 앱 받기
7.16
0.69%
-0.05
시간 외 거래:
7.17
0.010
+0.14%
Arko Corp 주식 (ARKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $7.29 | $7.16 | $0.135 | 193,243.0 | -0.69% |
| 2024-11-27 | $7.26 | $7.14 | $0.12 | 255,018.0 | +0.14% |
| 2024-11-26 | $7.22 | $6.99 | $0.234 | 350,822.0 | -0.41% |
| 2024-11-25 | $7.34 | $7.10 | $0.24 | 713,347.0 | +3.14% |
| 2024-11-22 | $7.04 | $6.84 | $0.205 | 335,515.0 | +2.64% |
| 2024-11-21 | $6.88 | $6.62 | $0.26 | 209,034.0 | +3.17% |
| 2024-11-20 | $6.68 | $6.43 | $0.245 | 199,693.0 | +1.07% |
| 2024-11-19 | $6.65 | $6.46 | $0.19 | 182,308.0 | +0.46% |
| 2024-11-18 | $6.65 | $6.45 | $0.20 | 169,054.0 | -0.61% |
| 2024-11-15 | $6.67 | $6.47 | $0.20 | 234,847.0 | +0.92% |
| 2024-11-14 | $6.76 | $6.47 | $0.295 | 255,572.0 | -3.56% |
| 2024-11-13 | $6.91 | $6.72 | $0.19 | 182,745.0 | -0.88% |
| 2024-11-12 | $6.89 | $6.67 | $0.22 | 233,024.0 | -1.31% |
| 2024-11-11 | $6.97 | $6.60 | $0.3699 | 350,336.0 | +4.24% |
| 2024-11-08 | $6.90 | $6.40 | $0.50 | 322,633.0 | -3.36% |
| 2024-11-07 | $6.98 | $6.77 | $0.21 | 312,558.0 | -2.84% |
| 2024-11-06 | $7.31 | $6.99 | $0.32 | 595,229.0 | +3.68% |
| 2024-11-05 | $6.88 | $6.53 | $0.35 | 218,453.0 | +3.19% |
| 2024-11-04 | $6.90 | $6.56 | $0.34 | 229,417.0 | -1.20% |
| 2024-11-01 | $6.77 | $6.64 | $0.125 | 278,892.0 | +0.15% |
Arko Corp 주식 (ARKO) 연도별 가격 이력
이 심층 분석에서는 Arko Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arko Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arko Corp 주식 (ARKO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.34 | $6.40 | $0.94 | 6,014,983.0 | +7.67% |
| 2024-10 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| 2024-09 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| 2024-08 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| 2024-07 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| 2024-06 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| 2024-05 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| 2024-04 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| 2024-03 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| 2024-02 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| 2024-01 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
Arko Corp 주식 (ARKO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.30 | $7.46 | $0.8343 | 5,427,414.0 | +10.29% |
| 2023-11 | $8.15 | $7.03 | $1.12 | 5,508,664.0 | -0.93% |
| 2023-10 | $7.95 | $6.99 | $0.955 | 5,089,377.0 | +5.59% |
| 2023-09 | $7.75 | $7.01 | $0.74 | 10,738,582.0 | -5.05% |
| 2023-08 | $8.42 | $7.28 | $1.14 | 5,434,781.0 | -9.71% |
| 2023-07 | $8.55 | $7.83 | $0.72 | 4,175,003.0 | +4.91% |
| 2023-06 | $8.17 | $7.09 | $1.08 | 5,236,515.0 | +9.66% |
| 2023-05 | $8.44 | $6.70 | $1.74 | 6,139,686.0 | -13.28% |
| 2023-04 | $9.04 | $8.14 | $0.90 | 2,729,990.0 | -1.53% |
| 2023-03 | $9.10 | $7.91 | $1.19 | 5,567,205.0 | +5.86% |
| 2023-02 | $8.45 | $7.83 | $0.615 | 3,732,675.0 | -4.41% |
| 2023-01 | $9.10 | $7.82 | $1.28 | 4,341,256.0 | -3.12% |
Arko Corp 주식 (ARKO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.54 | $8.26 | $1.28 | 5,796,245.0 | -8.17% |
| 2022-11 | $10.81 | $8.74 | $2.07 | 13,393,699.0 | -8.00% |
| 2022-10 | $10.38 | $9.07 | $1.31 | 9,195,384.0 | +9.16% |
| 2022-09 | $10.48 | $9.00 | $1.48 | 7,820,178.0 | -1.47% |
| 2022-08 | $10.30 | $8.88 | $1.42 | 6,605,264.0 | +4.38% |
| 2022-07 | $9.26 | $7.98 | $1.28 | 3,757,335.0 | +11.89% |
| 2022-06 | $9.12 | $7.90 | $1.21 | 6,475,605.0 | -9.63% |
| 2022-05 | $9.60 | $7.49 | $2.11 | 9,621,817.0 | -2.59% |
| 2022-04 | $9.75 | $8.90 | $0.847 | 6,723,119.0 | +1.87% |
| 2022-03 | $9.78 | $7.93 | $1.85 | 17,351,443.0 | +8.98% |
| 2022-02 | $8.70 | $7.45 | $1.25 | 7,822,301.0 | +1.58% |
| 2022-01 | $9.10 | $7.46 | $1.64 | 8,771,595.0 | -6.27% |
1.01%
3.04%
자본화:
|
볼륨(24시간):