Stockscreener 앱 받기
36.05
83.83%
16.44
시간 외 거래:
36.05
Marblegate Acquisition Corp 주식 (GATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $43.85 | $30.00 | $13.85 | 159,592.0 | +83.83% |
| 2025-03-31 | $31.46 | $18.05 | $13.41 | 34,222.0 | -50.98% |
| 2025-03-28 | $61.11 | $35.01 | $26.10 | 66,118.0 | -20.00% |
| 2025-03-27 | $57.96 | $16.50 | $41.46 | 64,382.0 | +207.50% |
| 2025-03-26 | $17.80 | $15.00 | $2.80 | 24,129.0 | +11.37% |
| 2025-03-25 | $20.72 | $13.07 | $7.65 | 84,426.0 | -2.28% |
| 2025-03-24 | $16.16 | $11.79 | $4.37 | 15,913.0 | +28.79% |
| 2025-03-21 | $13.03 | $10.35 | $2.68 | 7,802.0 | +10.48% |
| 2025-03-20 | $10.82 | $10.00 | $0.82 | 13,152.0 | +0.57% |
| 2025-03-19 | $10.93 | $9.90 | $1.03 | 68,191.0 | -4.61% |
| 2025-03-18 | $10.95 | $10.93 | $0.02 | 75,373.0 | -0.77% |
| 2025-03-17 | $11.03 | $10.95 | $0.08 | 1,722.0 | +0.73% |
| 2025-03-13 | $10.95 | $10.95 | $0.00 | 152,724.0 | +0.46% |
| 2025-03-12 | $10.90 | $10.85 | $0.05 | 3,874.0 | +0.46% |
| 2025-03-11 | $10.85 | $10.85 | $0.00 | 154.0 | +0.00% |
| 2025-03-10 | $10.86 | $10.85 | $0.010 | 963.0 | -0.46% |
| 2025-03-05 | $10.90 | $10.90 | $0.00 | 1,800.0 | +0.00% |
| 2025-03-04 | $10.90 | $10.90 | $0.00 | 1,001.0 | -0.46% |
Marblegate Acquisition Corp 주식 (GATE) 연도별 가격 이력
이 심층 분석에서는 Marblegate Acquisition Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GATE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marblegate Acquisition Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marblegate Acquisition Corp 주식 (GATE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $43.85 | $30.00 | $13.85 | 159,592.0 | +0.00% |
| 2025-03 | $61.11 | $9.90 | $51.21 | 780,353.0 | +227.73% |
| 2025-02 | $11.00 | $10.89 | $0.11 | 11,899.0 | +1.29% |
| 2025-01 | $10.96 | $10.86 | $0.103 | 7,603.0 | -1.13% |
Marblegate Acquisition Corp 주식 (GATE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.10 | $10.95 | $0.1464 | 7,822.0 | -1.31% |
| 2024-11 | $11.15 | $11.13 | $0.02 | 279.0 | -0.54% |
| 2024-10 | $11.25 | $10.90 | $0.35 | 26,147.0 | +2.57% |
| 2024-09 | $11.14 | $10.90 | $0.24 | 6,896.0 | -1.62% |
| 2024-08 | $12.30 | $10.79 | $1.52 | 29,389.0 | +3.07% |
| 2024-07 | $10.77 | $10.76 | $0.010 | 2,089.0 | -0.37% |
| 2024-06 | $10.85 | $10.77 | $0.08 | 3,749.0 | +0.00% |
| 2024-05 | $10.80 | $10.44 | $0.36 | 17,599.0 | +3.85% |
| 2024-04 | $10.52 | $10.40 | $0.1201 | 10,305.0 | -0.57% |
| 2024-03 | $10.46 | $10.43 | $0.03 | 1,596.0 | +0.29% |
| 2024-02 | $10.47 | $10.43 | $0.04 | 6,482.0 | -0.19% |
| 2024-01 | $10.51 | $10.45 | $0.0601 | 12,468.0 | +0.29% |
Marblegate Acquisition Corp 주식 (GATE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.60 | $10.42 | $0.18 | 48,294.0 | -0.19% |
| 2023-11 | $10.48 | $10.37 | $0.11 | 85,309.0 | +0.10% |
| 2023-10 | $10.43 | $10.36 | $0.07 | 5,574.0 | -0.10% |
| 2023-09 | $10.44 | $10.31 | $0.13 | 10,252.0 | +0.87% |
| 2023-08 | $10.35 | $10.27 | $0.08 | 28,656.0 | +0.19% |
| 2023-07 | $10.43 | $10.15 | $0.28 | 203,290.0 | -0.86% |
| 2023-06 | $11.01 | $10.17 | $0.84 | 503,261.0 | +2.36% |
| 2023-05 | $10.18 | $10.09 | $0.09 | 264,586.0 | +1.09% |
| 2023-04 | $10.15 | $10.07 | $0.08 | 325,052.0 | -0.20% |
| 2023-03 | $10.38 | $10.06 | $0.32 | 22,259.0 | +0.60% |
| 2023-02 | $10.13 | $10.01 | $0.12 | 13,998.0 | -0.10% |
| 2023-01 | $10.12 | $10.01 | $0.11 | 38,426.0 | +0.20% |
0.09%
0.10%
자본화:
|
볼륨(24시간):