Stockscreener 앱 받기
115.80
0.62%
-0.72
시간 외 거래:
115.60
-0.20
-0.17%
Arm Holdings Plc Adr 주식 (ARM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $118.8 | $114.8 | $4.02 | 5,352,422.0 | -0.62% |
| 2025-05-08 | $119.8 | $114.3 | $5.47 | 15,678,207.0 | -6.18% |
| 2025-05-07 | $124.4 | $120.2 | $4.25 | 8,162,735.0 | +1.43% |
| 2025-05-06 | $123.6 | $118.0 | $5.58 | 4,197,263.0 | +0.40% |
| 2025-05-05 | $123.4 | $120.5 | $2.93 | 3,516,838.0 | -1.07% |
| 2025-05-02 | $124.0 | $118.5 | $5.52 | 5,116,429.0 | +6.82% |
| 2025-05-01 | $119.6 | $115.2 | $4.34 | 6,981,760.0 | +1.18% |
| 2025-04-30 | $114.2 | $107.5 | $6.70 | 3,691,538.0 | +2.15% |
| 2025-04-29 | $113.6 | $111.5 | $2.10 | 1,939,240.0 | -0.38% |
| 2025-04-28 | $114.2 | $110.0 | $4.17 | 3,235,016.0 | -1.11% |
| 2025-04-25 | $114.8 | $110.6 | $4.27 | 3,900,277.0 | +1.19% |
| 2025-04-24 | $112.5 | $107.0 | $5.52 | 5,012,868.0 | +6.51% |
| 2025-04-23 | $109.9 | $104.7 | $5.19 | 5,126,408.0 | +4.58% |
| 2025-04-22 | $101.8 | $97.90 | $3.94 | 3,765,837.0 | +3.84% |
| 2025-04-21 | $100.2 | $95.32 | $4.91 | 4,227,045.0 | -3.87% |
| 2025-04-17 | $102.3 | $98.84 | $3.42 | 3,121,104.0 | -0.27% |
| 2025-04-16 | $101.7 | $97.89 | $3.81 | 4,870,415.0 | -2.70% |
| 2025-04-15 | $106.3 | $102.7 | $3.65 | 2,988,956.0 | -1.20% |
| 2025-04-14 | $109.5 | $102.9 | $6.60 | 3,668,720.0 | +1.03% |
| 2025-04-11 | $105.7 | $98.80 | $6.86 | 6,472,819.0 | +3.51% |
| 2025-04-10 | $102.0 | $95.34 | $6.66 | 8,605,998.0 | -5.75% |
| 2025-04-09 | $107.9 | $85.19 | $22.75 | 13,875,048.0 | +24.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $124.4 | $114.3 | $10.11 | 54,358,076.0 | +1.53% |
| 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% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.66 | $60.37 | $18.29 | 139,343,304.0 | +22.19% |
| 2023-11 | $64.92 | $48.30 | $16.62 | 117,937,095.0 | +24.77% |
| 2023-10 | $56.33 | $46.50 | $9.83 | 112,480,788.0 | -7.90% |
| 2023-09 | $69.00 | $49.85 | $19.15 | 337,002,298.0 | +0.00% |
4.00%
자본화:
|
볼륨(24시간):