Stockscreener 앱 받기
29.08
0.62%
-0.18
시간 외 거래:
29.08
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $29.90 | $29.01 | $0.89 | 5,185,372.0 | -0.62% |
| 2025-12-04 | $30.34 | $29.02 | $1.32 | 5,198,046.0 | -2.47% |
| 2025-12-03 | $30.52 | $29.85 | $0.67 | 2,660,455.0 | -0.17% |
| 2025-12-02 | $30.33 | $29.90 | $0.43 | 1,860,289.0 | +0.27% |
| 2025-12-01 | $30.72 | $29.85 | $0.87 | 2,382,541.0 | -0.53% |
| 2025-11-28 | $30.48 | $29.89 | $0.5925 | 1,371,959.0 | +1.24% |
| 2025-11-26 | $30.29 | $29.75 | $0.54 | 2,691,148.0 | +0.03% |
| 2025-11-25 | $29.95 | $29.30 | $0.65 | 3,433,796.0 | +0.54% |
| 2025-11-24 | $30.16 | $29.53 | $0.63 | 3,015,739.0 | -1.89% |
| 2025-11-21 | $30.57 | $28.77 | $1.80 | 6,449,715.0 | +5.05% |
| 2025-11-20 | $29.37 | $28.28 | $1.09 | 9,695,866.0 | +3.27% |
| 2025-11-19 | $28.77 | $27.79 | $0.98 | 11,257,150.0 | -0.71% |
| 2025-11-18 | $29.59 | $27.96 | $1.63 | 18,736,686.0 | -0.64% |
| 2025-11-17 | $29.12 | $28.12 | $1.00 | 2,685,335.0 | -2.53% |
| 2025-11-14 | $29.45 | $28.80 | $0.65 | 2,085,130.0 | -2.56% |
| 2025-11-13 | $29.76 | $29.16 | $0.60 | 2,736,148.0 | +1.19% |
| 2025-11-12 | $29.85 | $28.85 | $1.00 | 2,466,542.0 | +1.10% |
| 2025-11-11 | $29.08 | $28.61 | $0.47 | 1,872,012.0 | +0.83% |
| 2025-11-10 | $29.07 | $28.31 | $0.755 | 2,614,337.0 | -0.79% |
| 2025-11-07 | $29.05 | $28.07 | $0.985 | 3,923,332.0 | +2.69% |
| 2025-11-06 | $28.45 | $27.83 | $0.625 | 3,522,017.0 | +1.11% |
Axalta Coating Systems Ltd 주식 (AXTA) 연도별 가격 이력
이 심층 분석에서는 Axalta Coating Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axalta Coating Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.72 | $29.01 | $1.71 | 22,472,075.0 | -3.48% |
| 2025-11 | $30.57 | $27.45 | $3.12 | 89,392,519.0 | +5.83% |
| 2025-10 | $30.72 | $26.28 | $4.44 | 101,452,364.0 | -0.52% |
| 2025-09 | $32.39 | $27.37 | $5.02 | 66,014,534.0 | -8.45% |
| 2025-08 | $32.26 | $27.58 | $4.68 | 55,581,750.0 | +10.38% |
| 2025-07 | $31.50 | $28.02 | $3.48 | 64,838,947.0 | -4.61% |
| 2025-06 | $31.30 | $28.75 | $2.55 | 46,739,969.0 | -3.60% |
| 2025-05 | $33.68 | $30.50 | $3.18 | 57,428,406.0 | -5.23% |
| 2025-04 | $33.88 | $27.70 | $6.18 | 51,266,607.0 | -2.02% |
| 2025-03 | $36.82 | $32.13 | $4.69 | 40,301,348.0 | -8.40% |
| 2025-02 | $38.37 | $34.25 | $4.12 | 43,464,866.0 | +0.75% |
| 2025-01 | $37.54 | $33.40 | $4.14 | 30,382,418.0 | +5.03% |
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.78 | $33.68 | $7.10 | 34,523,625.0 | -15.94% |
| 2024-11 | $41.66 | $37.56 | $4.09 | 31,888,086.0 | +6.70% |
| 2024-10 | $38.77 | $34.66 | $4.12 | 45,294,676.0 | +4.78% |
| 2024-09 | $37.78 | $33.51 | $4.27 | 44,285,980.0 | -0.85% |
| 2024-08 | $37.49 | $33.43 | $4.06 | 36,108,198.0 | +2.38% |
| 2024-07 | $36.81 | $33.44 | $3.37 | 41,775,430.0 | +4.33% |
| 2024-06 | $36.98 | $33.53 | $3.45 | 33,609,431.0 | -3.99% |
| 2024-05 | $36.76 | $33.24 | $3.52 | 55,026,980.0 | +13.20% |
| 2024-04 | $34.50 | $30.41 | $4.09 | 46,061,000.0 | -8.58% |
| 2024-03 | $34.53 | $32.25 | $2.28 | 34,163,982.0 | +5.07% |
| 2024-02 | $32.97 | $30.40 | $2.57 | 47,584,229.0 | +0.96% |
| 2024-01 | $33.86 | $32.09 | $1.77 | 36,262,911.0 | -4.56% |
Axalta Coating Systems Ltd 주식 (AXTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.45 | $31.32 | $3.13 | 41,681,323.0 | +7.94% |
| 2023-11 | $31.48 | $27.63 | $3.85 | 44,563,133.0 | +19.98% |
| 2023-10 | $28.07 | $25.03 | $3.04 | 49,638,149.0 | -2.49% |
| 2023-09 | $28.76 | $25.97 | $2.79 | 37,957,784.0 | -4.95% |
| 2023-08 | $32.38 | $27.27 | $5.11 | 60,054,456.0 | -11.56% |
| 2023-07 | $33.68 | $30.95 | $2.73 | 43,127,425.0 | -2.47% |
| 2023-06 | $33.08 | $29.02 | $4.06 | 45,705,174.0 | +13.10% |
| 2023-05 | $31.83 | $28.88 | $2.95 | 44,507,830.0 | -8.11% |
| 2023-04 | $32.27 | $29.62 | $2.65 | 47,240,940.0 | +4.23% |
| 2023-03 | $32.56 | $27.21 | $5.35 | 97,096,022.0 | +1.64% |
| 2023-02 | $30.80 | $28.19 | $2.61 | 31,214,959.0 | -1.00% |
| 2023-01 | $30.19 | $25.32 | $4.87 | 55,370,041.0 | +18.18% |
0.44%
자본화:
|
볼륨(24시간):