Stockscreener 앱 받기
5.54
5.32%
0.28
시간 외 거래:
5.58
0.04
+0.72%
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $5.75 | $4.95 | $0.80 | 23,184.0 | +5.32% |
| 2026-02-11 | $5.61 | $5.09 | $0.52 | 50,072.0 | -4.36% |
| 2026-02-10 | $5.72 | $5.42 | $0.295 | 15,847.0 | +2.23% |
| 2026-02-09 | $6.07 | $5.37 | $0.695 | 15,756.0 | -8.50% |
| 2026-02-06 | $6.08 | $5.69 | $0.3904 | 21,458.0 | +5.19% |
| 2026-02-05 | $5.72 | $5.22 | $0.50 | 31,698.0 | +5.87% |
| 2026-02-04 | $5.44 | $4.41 | $1.03 | 82,469.0 | +21.66% |
| 2026-02-03 | $5.06 | $4.30 | $0.76 | 35,368.0 | -11.79% |
| 2026-02-02 | $5.43 | $4.84 | $0.59 | 36,914.0 | -8.38% |
| 2026-01-30 | $5.66 | $5.16 | $0.502 | 35,208.0 | -1.10% |
| 2026-01-29 | $5.73 | $5.03 | $0.70 | 15,483.0 | +2.07% |
| 2026-01-28 | $5.56 | $5.05 | $0.5123 | 18,789.0 | +1.72% |
| 2026-01-27 | $6.22 | $5.15 | $1.07 | 61,153.0 | -12.40% |
| 2026-01-26 | $6.13 | $5.82 | $0.31 | 16,970.0 | +2.58% |
| 2026-01-23 | $6.08 | $5.80 | $0.28 | 16,682.0 | -1.02% |
| 2026-01-22 | $5.99 | $5.76 | $0.2299 | 7,018.0 | +2.26% |
| 2026-01-21 | $5.99 | $5.69 | $0.30 | 31,818.0 | -2.04% |
| 2026-01-20 | $6.05 | $5.55 | $0.509 | 25,139.0 | +2.98% |
| 2026-01-16 | $6.02 | $5.59 | $0.43 | 17,684.0 | +1.97% |
| 2026-01-15 | $5.75 | $5.05 | $0.6999 | 42,817.0 | +1.45% |
| 2026-01-14 | $5.95 | $5.51 | $0.44 | 35,132.0 | -6.61% |
| 2026-01-13 | $6.39 | $5.83 | $0.5588 | 43,315.0 | -6.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $6.08 | $4.30 | $1.78 | 335,950.0 | +3.17% |
| 2026-01 | $7.53 | $5.03 | $2.50 | 512,076.0 | -22.73% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.23 | $6.14 | $3.09 | 475,581.0 | -30.30% |
| 2025-11 | $10.40 | $8.70 | $1.70 | 279,886.0 | +6.69% |
| 2025-10 | $14.36 | $8.92 | $5.44 | 607,322.0 | -22.38% |
| 2025-09 | $12.54 | $10.56 | $1.98 | 478,331.0 | +1.75% |
| 2025-08 | $13.00 | $9.31 | $3.69 | 319,407.0 | +3.06% |
| 2025-07 | $15.96 | $8.56 | $7.40 | 885,583.0 | +30.36% |
| 2025-06 | $11.13 | $5.58 | $5.55 | 1,320,262.0 | +51.78% |
| 2025-05 | $8.88 | $5.38 | $3.50 | 424,931.9 | -31.13% |
| 2025-04 | $9.12 | $1.98 | $7.14 | 401,296.5 | +293.17% |
| 2025-03 | $2.90 | $2.00 | $0.9012 | 799,515.0 | -1.30% |
| 2025-02 | $3.54 | $1.98 | $1.55 | 1,092,064.0 | +2.99% |
| 2025-01 | $3.17 | $1.87 | $1.29 | 923,124.9 | +1.92% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $1.32 | $1.49 | 1,933,802.4 | -19.89% |
| 2024-11 | $3.76 | $2.13 | $1.63 | 1,084,273.6 | -26.45% |
| 2024-10 | $4.51 | $3.23 | $1.28 | 650,046.5 | +0.83% |
| 2024-09 | $3.87 | $3.02 | $0.8533 | 376,821.0 | +3.45% |
| 2024-08 | $5.00 | $3.05 | $1.95 | 1,048,195.6 | -12.78% |
| 2024-07 | $4.57 | $3.17 | $1.40 | 967,830.9 | -5.67% |
| 2024-06 | $6.19 | $3.84 | $2.34 | 573,320.0 | -25.00% |
| 2024-05 | $6.43 | $4.72 | $1.71 | 757,081.2 | -5.53% |
| 2024-04 | $6.40 | $4.21 | $2.19 | 1,020,637.1 | +2.58% |
| 2024-03 | $9.66 | $5.39 | $4.27 | 838,111.6 | -30.47% |
| 2024-02 | $9.57 | $7.68 | $1.89 | 450,292.8 | -4.12% |
| 2024-01 | $10.82 | $7.27 | $3.55 | 1,275,165.6 | -18.26% |
1.90%
자본화:
|
볼륨(24시간):