Stockscreener 앱 받기
0.234
0.00%
0.00
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.24 | $0.2228 | $0.0172 | 593,377.0 | +0.00% |
| 2026-02-11 | $0.271 | $0.22 | $0.051 | 996,933.0 | -12.36% |
| 2026-02-10 | $0.3178 | $0.2561 | $0.0617 | 1,332,452.0 | -13.51% |
| 2026-02-09 | $0.3939 | $0.3061 | $0.0878 | 2,282,773.0 | -31.40% |
| 2026-02-06 | $0.4578 | $0.43 | $0.0278 | 351,687.0 | +3.16% |
| 2026-02-05 | $0.4665 | $0.425 | $0.0415 | 556,755.0 | -8.74% |
| 2026-02-04 | $0.4971 | $0.4528 | $0.0443 | 400,976.0 | -1.20% |
| 2026-02-03 | $0.497 | $0.45 | $0.047 | 550,966.0 | +2.94% |
| 2026-02-02 | $0.4873 | $0.438 | $0.0493 | 862,680.0 | +1.03% |
| 2026-01-30 | $0.4843 | $0.4489 | $0.0355 | 1,370,165.0 | -2.94% |
| 2026-01-29 | $0.4893 | $0.382 | $0.1073 | 16,692,104.0 | +3.99% |
| 2026-01-28 | $0.52 | $0.46 | $0.06 | 251,001.0 | -9.63% |
| 2026-01-27 | $0.522 | $0.45 | $0.072 | 563,848.0 | +10.87% |
| 2026-01-26 | $0.4799 | $0.4469 | $0.033 | 233,706.0 | -3.16% |
| 2026-01-23 | $0.477 | $0.43 | $0.047 | 373,163.0 | +3.33% |
| 2026-01-22 | $0.4708 | $0.44 | $0.0308 | 397,802.0 | +4.72% |
| 2026-01-21 | $0.452 | $0.43 | $0.022 | 293,448.0 | +0.66% |
| 2026-01-20 | $0.4687 | $0.42 | $0.0487 | 579,260.0 | -7.61% |
| 2026-01-16 | $0.4835 | $0.4391 | $0.0444 | 943,543.0 | -1.40% |
| 2026-01-15 | $0.51 | $0.4337 | $0.0763 | 8,553,242.0 | +9.47% |
| 2026-01-14 | $0.4398 | $0.4201 | $0.0197 | 300,854.0 | +2.17% |
| 2026-01-13 | $0.498 | $0.4136 | $0.0844 | 971,155.0 | -8.08% |
Actelis Networks Inc 주식 (ASNS) 연도별 가격 이력
이 심층 분석에서는 Actelis Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Actelis Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Actelis Networks Inc 주식 (ASNS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.4971 | $0.22 | $0.2771 | 7,928,599.0 | -49.70% |
| 2026-01 | $0.6183 | $0.382 | $0.2363 | 35,426,580.0 | -5.96% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.30 | $0.4401 | $2.86 | 51,857,699.0 | -84.53% |
| 2025-11 | $3.63 | $0.32 | $3.31 | 22,716,382.0 | +464.09% |
| 2025-10 | $0.86 | $0.33 | $0.53 | 479,627,581.0 | +48.89% |
| 2025-09 | $0.6279 | $0.355 | $0.2729 | 181,057,116.0 | +2.04% |
| 2025-08 | $0.66 | $0.3406 | $0.3194 | 16,058,714.0 | -27.74% |
| 2025-07 | $0.61 | $0.4805 | $0.1295 | 3,040,568.0 | -18.54% |
| 2025-06 | $0.77 | $0.58 | $0.19 | 2,931,307.0 | -9.55% |
| 2025-05 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| 2025-04 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| 2025-03 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| 2025-02 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| 2025-01 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| 2024-11 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| 2024-10 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| 2024-09 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| 2024-08 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| 2024-07 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| 2024-06 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| 2024-05 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| 2024-04 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| 2024-03 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| 2024-02 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| 2024-01 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
10.62%
14.97%
자본화:
|
볼륨(24시간):