Stockscreener 앱 받기
0.4905
0.89%
-0.0042
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.515 | $0.4826 | $0.0324 | 326,750.0 | -0.89% |
| 2025-12-31 | $0.5162 | $0.4701 | $0.0461 | 617,112.0 | +3.06% |
| 2025-12-30 | $0.5089 | $0.4534 | $0.0555 | 613,487.0 | -0.72% |
| 2025-12-29 | $0.53 | $0.4401 | $0.0899 | 1,101,136.0 | -7.90% |
| 2025-12-26 | $0.5618 | $0.51 | $0.0518 | 667,739.0 | -7.88% |
| 2025-12-24 | $0.57 | $0.5021 | $0.0679 | 669,090.0 | -0.71% |
| 2025-12-23 | $0.5937 | $0.54 | $0.0537 | 1,046,924.0 | -2.53% |
| 2025-12-22 | $0.6024 | $0.54 | $0.0624 | 1,186,228.0 | +3.30% |
| 2025-12-19 | $0.6187 | $0.5021 | $0.1166 | 2,267,146.0 | -8.67% |
| 2025-12-18 | $0.65 | $0.5515 | $0.0985 | 12,053,063.0 | -43.25% |
| 2025-12-17 | $1.25 | $0.96 | $0.29 | 11,547,138.0 | -16.67% |
| 2025-12-16 | $1.65 | $1.16 | $0.495 | 18,230,630.0 | -14.29% |
| 2025-12-15 | $1.98 | $1.51 | $0.465 | 559,052.0 | -37.40% |
| 2025-12-12 | $2.69 | $2.41 | $0.28 | 138,483.0 | -7.52% |
| 2025-12-11 | $2.93 | $2.61 | $0.323 | 185,459.0 | -9.52% |
| 2025-12-10 | $3.09 | $2.66 | $0.43 | 166,255.0 | -3.61% |
| 2025-12-09 | $3.10 | $2.55 | $0.55 | 389,418.0 | +8.93% |
| 2025-12-08 | $2.88 | $2.71 | $0.17 | 692,630.0 | +2.94% |
| 2025-12-05 | $3.17 | $2.66 | $0.51 | 144,461.0 | -10.35% |
| 2025-12-04 | $3.09 | $2.87 | $0.22 | 58,001.0 | +4.98% |
| 2025-12-03 | $3.03 | $2.86 | $0.1671 | 51,475.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.515 | $0.4826 | $0.0324 | 326,750.0 | -0.89% |
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% |
2.18%
2.07%
자본화:
|
볼륨(24시간):