Stockscreener 앱 받기
0.7549
5.64%
-0.0451
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $0.7684 | $0.70 | $0.0684 | 138,712.0 | -8.76% |
| 2025-05-13 | $0.81 | $0.7703 | $0.0397 | 149,405.0 | +3.90% |
| 2025-05-12 | $0.8093 | $0.76 | $0.0493 | 145,245.0 | +4.05% |
| 2025-05-09 | $0.7795 | $0.697 | $0.0825 | 57,771.0 | +2.88% |
| 2025-05-08 | $0.7899 | $0.681 | $0.1089 | 89,077.0 | -4.85% |
| 2025-05-07 | $0.78 | $0.7366 | $0.0434 | 54,687.0 | -1.65% |
| 2025-05-06 | $0.78 | $0.7435 | $0.0365 | 49,891.0 | -2.20% |
| 2025-05-05 | $0.79 | $0.75 | $0.04 | 31,040.0 | +2.83% |
| 2025-05-02 | $0.80 | $0.743 | $0.057 | 22,394.0 | -0.75% |
| 2025-05-01 | $0.785 | $0.7395 | $0.0455 | 92,611.0 | +4.79% |
| 2025-04-30 | $0.7499 | $0.7049 | $0.045 | 76,761.0 | -0.66% |
| 2025-04-29 | $0.7548 | $0.684 | $0.0708 | 66,752.0 | +0.53% |
| 2025-04-28 | $0.7579 | $0.71 | $0.0479 | 65,101.0 | +0.82% |
| 2025-04-25 | $0.7531 | $0.71 | $0.0431 | 70,413.0 | +2.82% |
| 2025-04-24 | $0.74 | $0.68 | $0.06 | 77,017.0 | +5.95% |
| 2025-04-23 | $0.6903 | $0.618 | $0.0723 | 49,057.0 | +6.84% |
| 2025-04-22 | $0.6579 | $0.60 | $0.0579 | 37,624.0 | +1.41% |
| 2025-04-21 | $0.67 | $0.61 | $0.06 | 40,676.0 | -4.26% |
| 2025-04-17 | $0.668 | $0.6256 | $0.0424 | 39,549.0 | +2.70% |
| 2025-04-16 | $0.70 | $0.629 | $0.071 | 61,380.0 | -7.23% |
| 2025-04-15 | $0.6819 | $0.632 | $0.0499 | 45,876.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.81 | $0.681 | $0.129 | 830,833.0 | -0.69% |
| 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% |
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% |
0.23%
2.07%
자본화:
|
볼륨(24시간):