Stockscreener 앱 받기
29.63
0.67%
-0.20
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $30.19 | $29.56 | $0.63 | 1,163,436.0 | -0.67% |
| 2025-05-15 | $29.88 | $28.96 | $0.914 | 1,151,834.0 | +2.16% |
| 2025-05-14 | $29.60 | $28.90 | $0.70 | 1,303,216.0 | -1.42% |
| 2025-05-13 | $29.89 | $29.21 | $0.68 | 510,460.0 | -0.17% |
| 2025-05-12 | $30.08 | $29.41 | $0.665 | 1,127,955.0 | +4.25% |
| 2025-05-09 | $29.56 | $28.30 | $1.26 | 1,491,544.0 | +0.18% |
| 2025-05-08 | $28.49 | $26.86 | $1.63 | 1,855,232.0 | +6.84% |
| 2025-05-07 | $26.88 | $25.04 | $1.84 | 1,540,622.0 | +3.99% |
| 2025-05-06 | $25.72 | $25.02 | $0.70 | 1,221,133.0 | +1.99% |
| 2025-05-05 | $25.35 | $24.29 | $1.06 | 1,474,103.0 | +2.08% |
| 2025-05-02 | $25.48 | $24.38 | $1.10 | 1,028,394.0 | -0.57% |
| 2025-05-01 | $24.99 | $24.21 | $0.7766 | 708,719.0 | +1.06% |
| 2025-04-30 | $24.50 | $23.99 | $0.51 | 858,718.0 | +1.08% |
| 2025-04-29 | $24.34 | $23.63 | $0.71 | 1,773,616.0 | +2.33% |
| 2025-04-28 | $24.57 | $23.48 | $1.09 | 1,336,540.0 | -1.21% |
| 2025-04-25 | $24.05 | $23.38 | $0.675 | 536,509.0 | +0.63% |
| 2025-04-24 | $24.42 | $23.19 | $1.23 | 807,557.0 | -2.34% |
| 2025-04-23 | $25.16 | $24.12 | $1.04 | 1,006,819.0 | +2.18% |
| 2025-04-22 | $24.47 | $23.44 | $1.03 | 1,008,012.0 | +2.36% |
| 2025-04-21 | $23.82 | $22.43 | $1.39 | 1,421,290.0 | -2.80% |
| 2025-04-17 | $25.41 | $23.59 | $1.82 | 2,862,000.0 | +0.04% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 연도별 가격 이력
이 심층 분석에서는 Atour Lifestyle Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atour Lifestyle Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $30.19 | $24.21 | $5.98 | 15,740,084.0 | +21.24% |
| 2025-04 | $29.61 | $21.50 | $8.11 | 38,225,493.0 | -13.79% |
| 2025-03 | $32.31 | $26.67 | $5.64 | 22,374,123.0 | -7.68% |
| 2025-02 | $33.31 | $25.72 | $7.59 | 26,920,524.0 | +12.04% |
| 2025-01 | $28.82 | $24.83 | $3.99 | 15,138,622.0 | +1.93% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.90 | $25.02 | $4.88 | 26,152,567.0 | +5.61% |
| 2024-11 | $27.90 | $24.07 | $3.83 | 24,490,190.0 | -4.01% |
| 2024-10 | $29.15 | $25.35 | $3.80 | 28,022,500.0 | +1.00% |
| 2024-09 | $26.90 | $18.81 | $8.09 | 28,200,815.0 | +36.38% |
| 2024-08 | $19.20 | $15.22 | $3.98 | 16,234,158.0 | +13.62% |
| 2024-07 | $19.21 | $16.30 | $2.91 | 18,537,281.0 | -8.77% |
| 2024-06 | $18.74 | $16.86 | $1.88 | 24,472,348.0 | +3.03% |
| 2024-05 | $19.49 | $17.07 | $2.42 | 15,397,815.0 | -0.11% |
| 2024-04 | $19.02 | $16.78 | $2.24 | 15,711,930.0 | -0.61% |
| 2024-03 | $19.80 | $17.56 | $2.24 | 12,645,478.0 | -7.43% |
| 2024-02 | $19.80 | $17.44 | $2.36 | 9,469,798.0 | +11.96% |
| 2024-01 | $18.47 | $16.25 | $2.22 | 9,187,193.0 | -0.29% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.04 | $15.06 | $2.98 | 15,060,330.0 | -2.53% |
| 2023-11 | $19.70 | $17.69 | $2.01 | 7,483,723.0 | -6.56% |
| 2023-10 | $19.50 | $16.34 | $3.16 | 6,646,171.0 | +1.11% |
| 2023-09 | $19.90 | $17.95 | $1.95 | 7,933,764.0 | -2.94% |
| 2023-08 | $23.00 | $18.82 | $4.18 | 14,284,678.0 | -4.15% |
| 2023-07 | $21.21 | $16.68 | $4.53 | 7,261,500.0 | +24.75% |
| 2023-06 | $18.75 | $14.80 | $3.95 | 13,302,465.0 | +0.50% |
| 2023-05 | $21.68 | $16.16 | $5.52 | 4,879,491.0 | -24.63% |
| 2023-04 | $27.50 | $20.10 | $7.40 | 3,424,394.0 | -18.20% |
| 2023-03 | $27.00 | $20.20 | $6.80 | 2,557,722.0 | +0.00% |
3.35%
0.11%
자본화:
|
볼륨(24시간):