Stockscreener 앱 받기
0.718
0.28%
0.002
Smart Share Global Ltd Adr 주식 (EM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.758 | $0.69 | $0.068 | 47,491.0 | +0.28% |
| 2024-12-19 | $0.777 | $0.716 | $0.061 | 155,519.0 | -5.79% |
| 2024-12-18 | $0.78 | $0.7312 | $0.0488 | 130,031.0 | -1.22% |
| 2024-12-17 | $0.78 | $0.7282 | $0.0518 | 45,850.0 | +0.54% |
| 2024-12-16 | $0.78 | $0.757 | $0.023 | 98,361.0 | +0.68% |
| 2024-12-13 | $0.7749 | $0.719 | $0.0559 | 122,616.0 | +8.59% |
| 2024-12-12 | $0.736 | $0.70 | $0.036 | 7,410.0 | -4.88% |
| 2024-12-11 | $0.74 | $0.7205 | $0.0195 | 5,857.0 | +0.77% |
| 2024-12-10 | $0.7501 | $0.7301 | $0.02 | 78,523.0 | -3.91% |
| 2024-12-09 | $0.83 | $0.75 | $0.08 | 187,611.0 | +1.33% |
| 2024-12-06 | $0.75 | $0.74 | $0.01 | 10,532.0 | +3.85% |
| 2024-12-05 | $0.76 | $0.71 | $0.05 | 69,151.0 | -0.41% |
| 2024-12-04 | $0.74 | $0.71 | $0.03 | 21,398.0 | +0.57% |
| 2024-12-03 | $0.73 | $0.71 | $0.02 | 26,943.0 | +0.15% |
| 2024-12-02 | $0.75 | $0.72 | $0.03 | 48,866.0 | -1.04% |
| 2024-11-29 | $0.7301 | $0.7201 | $0.01 | 9,433.0 | +1.05% |
| 2024-11-27 | $0.74 | $0.71 | $0.03 | 55,084.0 | +1.41% |
| 2024-11-26 | $0.73 | $0.71 | $0.02 | 38,315.0 | +0.00% |
| 2024-11-25 | $0.73 | $0.5936 | $0.1364 | 28,592.0 | +3.42% |
| 2024-11-22 | $0.725 | $0.6708 | $0.0542 | 43,616.0 | -4.65% |
Smart Share Global Ltd Adr 주식 (EM) 연도별 가격 이력
이 심층 분석에서는 Smart Share Global Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Share Global Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.83 | $0.69 | $0.14 | 1,103,650.0 | -1.31% |
| 2024-11 | $0.75 | $0.5936 | $0.1564 | 804,274.0 | +2.47% |
| 2024-10 | $0.89 | $0.67 | $0.22 | 2,360,928.0 | +0.07% |
| 2024-09 | $0.80 | $0.50 | $0.30 | 2,398,387.0 | +14.25% |
| 2024-08 | $0.813 | $0.60 | $0.213 | 746,756.0 | -18.29% |
| 2024-07 | $1.00 | $0.712 | $0.288 | 964,814.0 | -11.48% |
| 2024-06 | $1.17 | $0.80 | $0.37 | 8,587,653.0 | -21.23% |
| 2024-05 | $1.18 | $0.6811 | $0.4989 | 6,381,415.0 | +53.20% |
| 2024-04 | $0.7178 | $0.55 | $0.1678 | 3,710,034.0 | +8.23% |
| 2024-03 | $0.75 | $0.50 | $0.25 | 6,586,702.0 | -2.61% |
| 2024-02 | $0.70 | $0.461 | $0.239 | 3,433,097.0 | +37.47% |
| 2024-01 | $0.57 | $0.4251 | $0.1449 | 899,861.0 | -2.00% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.70 | $0.46 | $0.24 | 1,130,400.0 | -21.10% |
| 2023-11 | $0.785 | $0.60 | $0.185 | 655,732.0 | -6.62% |
| 2023-10 | $0.83 | $0.6113 | $0.2187 | 241,444.0 | -10.01% |
| 2023-09 | $0.94 | $0.75 | $0.19 | 327,002.0 | -14.23% |
| 2023-08 | $1.00 | $0.85 | $0.15 | 514,393.0 | -11.01% |
| 2023-07 | $1.02 | $0.8706 | $0.1493 | 707,057.0 | +1.54% |
| 2023-06 | $1.06 | $0.75 | $0.31 | 1,104,652.0 | +19.06% |
| 2023-05 | $1.07 | $0.74 | $0.3308 | 864,293.0 | -20.50% |
| 2023-04 | $1.14 | $0.9749 | $0.1652 | 755,613.0 | -7.21% |
| 2023-03 | $1.47 | $1.00 | $0.47 | 1,890,191.0 | -5.13% |
| 2023-02 | $1.46 | $1.10 | $0.36 | 1,562,429.0 | -1.37% |
| 2023-01 | $1.51 | $1.14 | $0.37 | 2,805,890.0 | +4.05% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.46 | $0.82 | $0.64 | 1,670,424.0 | +34.11% |
| 2022-11 | $0.88 | $0.65 | $0.23 | 549,363.0 | +12.60% |
| 2022-10 | $0.90 | $0.65 | $0.25 | 365,467.0 | +7.86% |
| 2022-09 | $1.03 | $0.60 | $0.4273 | 705,034.0 | -25.13% |
| 2022-08 | $1.20 | $0.90 | $0.2999 | 415,188.0 | -22.08% |
| 2022-07 | $1.33 | $1.06 | $0.27 | 171,525.0 | +8.11% |
| 2022-06 | $1.61 | $1.09 | $0.52 | 656,384.0 | -8.26% |
| 2022-05 | $1.40 | $0.97 | $0.43 | 527,539.0 | +4.31% |
| 2022-04 | $1.85 | $1.14 | $0.71 | 1,121,410.0 | -10.08% |
| 2022-03 | $1.55 | $0.88 | $0.67 | 3,540,837.0 | +6.61% |
| 2022-02 | $1.94 | $1.18 | $0.7599 | 1,144,514.0 | -34.59% |
| 2022-01 | $2.40 | $1.53 | $0.87 | 11,815,566.0 | +26.71% |
1.28%
0.65%
자본화:
|
볼륨(24시간):