Stockscreener 앱 받기
0.6667
1.98%
-0.0134
시간 외 거래:
.69
0.0233
+3.50%
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.7058 | $0.6611 | $0.0447 | 42,767.0 | -1.98% |
| 2025-03-12 | $0.7102 | $0.6772 | $0.033 | 115,104.0 | -5.55% |
| 2025-03-11 | $0.744 | $0.702 | $0.042 | 93,956.0 | -4.34% |
| 2025-03-10 | $0.82 | $0.75 | $0.07 | 84,406.0 | -10.38% |
| 2025-03-07 | $0.8713 | $0.825 | $0.0463 | 99,012.0 | -0.17% |
| 2025-03-06 | $0.905 | $0.74 | $0.165 | 280,511.0 | -7.56% |
| 2025-03-05 | $0.95 | $0.91 | $0.04 | 32,818.0 | -0.45% |
| 2025-03-04 | $0.9425 | $0.912 | $0.0305 | 12,989.0 | -8.32% |
| 2025-03-03 | $1.04 | $0.9648 | $0.0752 | 100,840.0 | +0.13% |
| 2025-02-28 | $1.05 | $0.98 | $0.0724 | 62,580.0 | -3.30% |
| 2025-02-27 | $1.08 | $1.00 | $0.078 | 85,535.0 | +3.00% |
| 2025-02-26 | $1.04 | $0.97 | $0.07 | 38,328.0 | +3.04% |
| 2025-02-25 | $1.04 | $0.97 | $0.07 | 297,469.0 | -2.94% |
| 2025-02-24 | $1.12 | $0.9701 | $0.1501 | 391,252.0 | -8.27% |
| 2025-02-21 | $1.19 | $1.09 | $0.1036 | 277,557.0 | -6.03% |
| 2025-02-20 | $1.19 | $1.15 | $0.04 | 125,971.0 | -0.43% |
| 2025-02-19 | $1.26 | $1.15 | $0.11 | 419,173.0 | -2.92% |
| 2025-02-18 | $1.26 | $1.19 | $0.0652 | 119,113.0 | -0.83% |
| 2025-02-14 | $1.30 | $1.19 | $0.11 | 236,663.0 | -3.20% |
| 2025-02-13 | $1.33 | $1.24 | $0.09 | 124,814.0 | -2.34% |
| 2025-02-12 | $1.31 | $1.22 | $0.09 | 242,927.0 | +2.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.04 | $0.6611 | $0.3789 | 905,170.0 | -33.07% |
| 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% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| 2023-11 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| 2023-10 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| 2023-09 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| 2023-08 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| 2023-07 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| 2023-06 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| 2023-05 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| 2023-04 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| 2023-03 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| 2023-02 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| 2023-01 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
0.19%
6.16%
자본화:
|
볼륨(24시간):