Stockscreener 앱 받기
0.7483
10.92%
-0.0917
시간 외 거래:
.83
0.0817
+10.92%
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.83 | $0.731 | $0.099 | 130,374.0 | -10.92% |
| 2024-11-20 | $0.842 | $0.7801 | $0.0619 | 115,185.0 | +2.07% |
| 2024-11-19 | $0.876 | $0.80 | $0.076 | 68,412.0 | -5.18% |
| 2024-11-18 | $0.91 | $0.84 | $0.07 | 84,387.0 | +0.14% |
| 2024-11-15 | $0.92 | $0.849 | $0.071 | 50,629.0 | -0.82% |
| 2024-11-14 | $0.8999 | $0.7832 | $0.1167 | 100,912.0 | +10.91% |
| 2024-11-13 | $0.7941 | $0.70 | $0.0941 | 193,626.0 | +7.95% |
| 2024-11-12 | $0.875 | $0.72 | $0.155 | 142,105.0 | -4.58% |
| 2024-11-11 | $0.884 | $0.701 | $0.183 | 199,864.0 | -11.05% |
| 2024-11-08 | $0.9479 | $0.7302 | $0.2177 | 385,598.0 | -0.01% |
| 2024-11-07 | $1.04 | $0.85 | $0.19 | 355,311.0 | -11.78% |
| 2024-11-06 | $1.19 | $0.9701 | $0.2199 | 351,026.0 | -14.48% |
| 2024-11-05 | $1.23 | $1.14 | $0.09 | 104,881.0 | -4.20% |
| 2024-11-04 | $1.23 | $1.17 | $0.06 | 138,204.0 | -2.46% |
| 2024-11-01 | $1.24 | $1.18 | $0.055 | 61,093.0 | +0.83% |
| 2024-10-31 | $1.27 | $1.18 | $0.09 | 17,725.0 | +2.54% |
| 2024-10-30 | $1.25 | $1.18 | $0.07 | 58,217.0 | -4.07% |
| 2024-10-29 | $1.26 | $1.19 | $0.07 | 55,491.0 | +5.13% |
| 2024-10-28 | $1.29 | $1.15 | $0.1435 | 69,151.0 | +0.00% |
| 2024-10-25 | $1.30 | $1.15 | $0.15 | 88,085.0 | -1.68% |
| 2024-10-24 | $1.42 | $1.17 | $0.252 | 214,435.0 | -14.39% |
| 2024-10-23 | $1.48 | $1.13 | $0.35 | 669,278.0 | +23.01% |
Altisource Portfolio Solutions S A 주식 (ASPS) 연도별 가격 이력
이 심층 분석에서는 Altisource Portfolio Solutions S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altisource Portfolio Solutions S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.24 | $0.70 | $0.535 | 2,611,981.0 | -38.16% |
| 2024-10 | $1.48 | $1.06 | $0.42 | 1,981,094.0 | +0.83% |
| 2024-09 | $1.27 | $0.99 | $0.28 | 1,148,407.0 | +3.45% |
| 2024-08 | $1.64 | $1.00 | $0.64 | 3,194,501.0 | -12.78% |
| 2024-07 | $1.50 | $1.04 | $0.46 | 2,949,580.0 | -5.67% |
| 2024-06 | $2.03 | $1.26 | $0.7685 | 1,747,261.0 | -25.00% |
| 2024-05 | $2.11 | $1.55 | $0.56 | 2,307,295.0 | -5.53% |
| 2024-04 | $2.10 | $1.38 | $0.7196 | 3,110,513.0 | +2.58% |
| 2024-03 | $3.17 | $1.77 | $1.40 | 2,554,245.0 | -30.47% |
| 2024-02 | $3.14 | $2.52 | $0.62 | 1,372,321.0 | -4.12% |
| 2024-01 | $3.55 | $2.38 | $1.16 | 3,886,219.0 | -18.26% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.59 | $3.00 | $1.59 | 2,895,634.0 | -16.63% |
| 2023-11 | $4.60 | $3.68 | $0.92 | 1,509,179.0 | +13.56% |
| 2023-10 | $4.70 | $3.57 | $1.13 | 2,614,405.0 | -5.76% |
| 2023-09 | $4.57 | $3.80 | $0.765 | 3,193,782.0 | -1.97% |
| 2023-08 | $5.32 | $3.85 | $1.47 | 1,410,142.0 | -17.11% |
| 2023-07 | $6.43 | $4.66 | $1.77 | 2,460,768.0 | -13.86% |
| 2023-06 | $6.79 | $4.61 | $2.18 | 2,436,378.0 | +22.32% |
| 2023-05 | $5.07 | $3.65 | $1.42 | 2,126,088.0 | +24.60% |
| 2023-04 | $4.77 | $3.52 | $1.25 | 2,120,662.0 | -18.70% |
| 2023-03 | $6.01 | $3.78 | $2.23 | 3,929,030.0 | -20.55% |
| 2023-02 | $7.55 | $4.25 | $3.30 | 6,556,162.0 | -2.69% |
| 2023-01 | $9.82 | $5.52 | $4.30 | 4,993,890.0 | -37.10% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.19 | $9.12 | $6.07 | 2,825,140.0 | -37.31% |
| 2022-11 | $17.67 | $11.00 | $6.67 | 2,514,641.0 | +31.91% |
| 2022-10 | $13.49 | $11.00 | $2.49 | 1,464,163.0 | -12.74% |
| 2022-09 | $13.39 | $9.80 | $3.59 | 1,877,679.0 | +11.96% |
| 2022-08 | $12.35 | $10.97 | $1.38 | 1,212,108.0 | +1.12% |
| 2022-07 | $13.32 | $10.30 | $3.02 | 1,398,004.0 | +7.82% |
| 2022-06 | $12.80 | $10.12 | $2.68 | 2,444,075.0 | +2.19% |
| 2022-05 | $11.89 | $8.68 | $3.21 | 1,646,971.0 | -3.04% |
| 2022-04 | $12.58 | $10.10 | $2.48 | 788,911.0 | -8.37% |
| 2022-03 | $13.48 | $9.13 | $4.35 | 1,579,495.0 | -6.33% |
| 2022-02 | $13.67 | $10.38 | $3.29 | 587,131.0 | +12.57% |
| 2022-01 | $12.44 | $10.20 | $2.24 | 713,607.0 | +0.00% |
1.49%
자본화:
|
볼륨(24시간):