Stockscreener 앱 받기
306.51
2.78%
8.28
시간 외 거래:
304.00
-2.51
-0.82%
Arm Holdings Plc Adr 주식 (ARM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $315.0 | $288.2 | $26.79 | 13,812,382.0 | +2.78% |
| 2026-05-21 | $298.7 | $266.0 | $32.70 | 21,555,569.0 | +16.16% |
| 2026-05-20 | $259.4 | $226.1 | $33.35 | 17,812,400.0 | +15.05% |
| 2026-05-19 | $226.9 | $206.4 | $20.57 | 11,181,606.0 | +3.73% |
| 2026-05-18 | $215.5 | $203.0 | $12.50 | 8,460,782.0 | +2.85% |
| 2026-05-15 | $216.7 | $208.5 | $8.20 | 10,134,326.0 | -8.46% |
| 2026-05-14 | $228.7 | $213.2 | $15.45 | 8,423,096.0 | +3.30% |
| 2026-05-13 | $222.5 | $207.9 | $14.60 | 8,622,908.0 | +6.39% |
| 2026-05-12 | $216.5 | $200.9 | $15.61 | 7,809,541.0 | -2.22% |
| 2026-05-11 | $215.5 | $206.1 | $9.42 | 10,519,864.0 | -0.29% |
| 2026-05-08 | $222.0 | $211.0 | $11.00 | 11,468,774.0 | -0.02% |
| 2026-05-07 | $232.2 | $210.2 | $22.00 | 22,178,774.0 | -10.11% |
| 2026-05-06 | $239.5 | $220.1 | $19.40 | 22,306,401.0 | +13.63% |
| 2026-05-05 | $214.4 | $204.3 | $10.07 | 7,360,963.0 | +2.75% |
| 2026-05-04 | $215.4 | $198.3 | $17.10 | 6,696,616.0 | -3.75% |
| 2026-05-01 | $216.4 | $207.2 | $9.19 | 4,933,304.0 | +0.41% |
| 2026-04-30 | $215.2 | $200.0 | $15.16 | 7,663,194.0 | +4.28% |
| 2026-04-29 | $203.5 | $193.9 | $9.59 | 5,965,824.0 | +1.53% |
| 2026-04-28 | $204.7 | $195.0 | $9.67 | 12,810,026.0 | -7.98% |
| 2026-04-27 | $227.3 | $210.0 | $17.30 | 13,758,442.0 | -8.06% |
Arm Holdings Plc Adr 주식 (ARM) 연도별 가격 이력
이 심층 분석에서는 Arm Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arm Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $315.0 | $198.3 | $116.7 | 207,089,688.0 | +45.74% |
| 2026-04 | $237.7 | $137.6 | $100.1 | 178,141,836.0 | +39.03% |
| 2026-03 | $166.7 | $111.3 | $55.43 | 157,705,890.0 | +18.70% |
| 2026-02 | $134.2 | $100.0 | $34.23 | 125,908,387.0 | +20.97% |
| 2026-01 | $123.5 | $102.0 | $21.49 | 130,744,317.0 | -3.61% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.2 | $108.4 | $35.87 | 86,461,121.0 | -18.22% |
| 2025-11 | $173.5 | $125.2 | $48.37 | 79,671,590.0 | -20.17% |
| 2025-10 | $183.2 | $142.4 | $40.80 | 128,118,195.0 | +20.02% |
| 2025-09 | $158.9 | $130.3 | $28.63 | 97,119,357.0 | +2.30% |
| 2025-08 | $146.4 | $127.0 | $19.40 | 83,785,577.0 | -2.17% |
| 2025-07 | $166.9 | $139.1 | $27.77 | 114,989,959.0 | -12.59% |
| 2025-06 | $168.3 | $123.6 | $44.72 | 87,072,885.0 | +29.87% |
| 2025-05 | $138.6 | $114.3 | $24.26 | 124,506,412.0 | +9.20% |
| 2025-04 | $114.8 | $80.00 | $34.83 | 119,018,308.0 | +6.80% |
| 2025-03 | $133.9 | $101.4 | $32.58 | 93,436,135.0 | -18.91% |
| 2025-02 | $173.9 | $127.4 | $46.52 | 105,124,442.0 | -17.46% |
| 2025-01 | $182.9 | $125.0 | $57.88 | 138,158,504.0 | +29.34% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $156.4 | $123.3 | $33.14 | 91,093,342.0 | -6.24% |
| 2024-11 | $154.7 | $126.4 | $28.29 | 107,531,566.0 | -4.96% |
| 2024-10 | $164.2 | $132.8 | $31.36 | 119,887,430.0 | -1.20% |
| 2024-09 | $152.4 | $114.9 | $37.48 | 131,244,465.0 | +7.62% |
| 2024-08 | $138.1 | $96.66 | $41.39 | 199,348,111.0 | -7.83% |
| 2024-07 | $188.8 | $129.1 | $59.65 | 203,358,988.0 | -11.89% |
| 2024-06 | $177.3 | $122.5 | $54.77 | 242,928,422.0 | +35.76% |
| 2024-05 | $126.0 | $95.24 | $30.74 | 211,784,197.0 | +19.08% |
| 2024-04 | $135.4 | $85.61 | $49.80 | 186,246,638.0 | -19.03% |
| 2024-03 | $148.5 | $121.4 | $27.10 | 214,731,935.0 | -11.38% |
| 2024-02 | $164.0 | $69.32 | $94.68 | 630,834,896.0 | +99.58% |
| 2024-01 | $79.94 | $65.11 | $14.83 | 145,956,124.0 | -5.96% |
3.63%
자본화:
|
볼륨(24시간):