Stockscreener 앱 받기
1.19
0.42%
0.01
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $1.21 | $1.15 | $0.06 | 72,055.0 | +0.42% |
| 2024-09-18 | $1.20 | $1.16 | $0.04 | 74,549.0 | +0.85% |
| 2024-09-17 | $1.21 | $1.15 | $0.06 | 99,887.0 | +0.86% |
| 2024-09-16 | $1.22 | $1.16 | $0.06 | 108,154.0 | -3.33% |
| 2024-09-13 | $1.23 | $1.15 | $0.08 | 227,364.0 | +4.35% |
| 2024-09-12 | $1.15 | $1.11 | $0.04 | 145,881.0 | +4.55% |
| 2024-09-11 | $1.12 | $1.05 | $0.07 | 135,452.0 | -0.90% |
| 2024-09-10 | $1.13 | $1.07 | $0.0596 | 144,054.0 | +1.83% |
| 2024-09-09 | $1.14 | $1.07 | $0.07 | 237,462.0 | +0.93% |
| 2024-09-06 | $1.13 | $1.07 | $0.06 | 234,295.0 | -1.82% |
| 2024-09-05 | $1.14 | $1.06 | $0.08 | 351,625.0 | +0.00% |
| 2024-09-04 | $1.12 | $1.05 | $0.0699 | 223,737.0 | +1.85% |
| 2024-09-03 | $1.20 | $1.03 | $0.1709 | 563,992.0 | -12.90% |
| 2024-08-30 | $1.39 | $1.21 | $0.18 | 724,121.0 | -8.15% |
| 2024-08-29 | $1.46 | $1.34 | $0.12 | 510,416.0 | -8.16% |
| 2024-08-28 | $1.58 | $1.43 | $0.15 | 617,754.0 | -4.55% |
| 2024-08-27 | $1.58 | $1.46 | $0.12 | 701,303.0 | +5.48% |
| 2024-08-26 | $1.49 | $1.38 | $0.11 | 418,082.0 | +0.69% |
| 2024-08-23 | $1.51 | $1.35 | $0.16 | 644,071.0 | +7.41% |
| 2024-08-22 | $1.49 | $1.34 | $0.15 | 697,840.0 | -7.53% |
| 2024-08-21 | $1.48 | $1.32 | $0.16 | 1,410,937.0 | +11.45% |
| 2024-08-20 | $1.40 | $1.30 | $0.10 | 185,335.0 | -4.38% |
Guardforce Ai Co Ltd 주식 (GFAI) 연도별 가격 이력
이 심층 분석에서는 Guardforce Ai Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guardforce Ai Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.23 | $1.03 | $0.20 | 2,618,507.0 | -4.44% |
| 2024-08 | $1.99 | $1.21 | $0.78 | 8,502,516.0 | -37.37% |
| 2024-07 | $2.60 | $1.89 | $0.71 | 4,087,176.0 | -10.00% |
| 2024-06 | $2.71 | $2.12 | $0.5899 | 1,498,758.0 | -16.67% |
| 2024-05 | $3.40 | $2.59 | $0.815 | 2,660,597.0 | -8.01% |
| 2024-04 | $4.20 | $2.61 | $1.59 | 4,300,434.0 | -21.80% |
| 2024-03 | $4.30 | $3.17 | $1.13 | 11,396,000.0 | +2.80% |
| 2024-02 | $3.94 | $2.27 | $1.67 | 12,569,730.0 | +46.91% |
| 2024-01 | $3.39 | $2.04 | $1.35 | 4,010,910.0 | -26.81% |
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.08 | $0.971 | 2,484,244.0 | -12.40% |
| 2023-11 | $4.07 | $3.07 | $1.00 | 3,530,592.0 | +15.20% |
| 2023-10 | $4.76 | $3.06 | $1.70 | 4,162,432.0 | -28.63% |
| 2023-09 | $5.23 | $4.00 | $1.23 | 4,979,875.0 | +1.77% |
| 2023-08 | $6.27 | $4.32 | $1.95 | 15,015,102.0 | -25.37% |
| 2023-07 | $9.90 | $3.98 | $5.92 | 186,125,741.0 | +20.44% |
| 2023-06 | $6.49 | $4.89 | $1.60 | 23,735,413.0 | -19.75% |
| 2023-05 | $15.27 | $4.61 | $10.66 | 101,407,035.0 | -59.48% |
| 2023-04 | $36.90 | $8.05 | $28.85 | 137,973,852.0 | +118.93% |
| 2023-03 | $9.80 | $3.81 | $5.99 | 5,984,245.0 | -7.45% |
| 2023-02 | $23.60 | $7.28 | $16.32 | 8,856,521.6 | -23.80% |
| 2023-01 | $13.00 | $5.48 | $7.52 | 3,379,920.7 | +97.95% |
Guardforce Ai Co Ltd 주식 (GFAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.27 | $4.70 | $3.56 | 288,174.1 | -34.40% |
| 2022-11 | $8.92 | $6.72 | $2.20 | 356,788.4 | -12.73% |
| 2022-10 | $10.80 | $8.60 | $2.20 | 343,643.7 | -7.32% |
| 2022-09 | $20.00 | $8.84 | $11.16 | 2,486,841.0 | -34.32% |
| 2022-08 | $14.80 | $10.40 | $4.40 | 1,548,226.2 | +30.52% |
| 2022-07 | $19.16 | $10.00 | $9.16 | 1,971,977.8 | -38.62% |
| 2022-06 | $24.00 | $17.60 | $6.40 | 627,016.3 | -20.71% |
| 2022-05 | $35.55 | $16.40 | $19.15 | 2,495,385.6 | -14.70% |
| 2022-04 | $78.40 | $25.20 | $53.20 | 4,822,928.7 | -56.40% |
| 2022-03 | $69.20 | $16.40 | $52.80 | 12,753,952.6 | +161.06% |
| 2022-02 | $29.96 | $12.06 | $17.90 | 1,740,230.1 | -19.16% |
| 2022-01 | $86.40 | $27.20 | $59.20 | 4,141,448.2 | -32.44% |
5.39%
0.83%
자본화:
|
볼륨(24시간):