Stockscreener 앱 받기
18.97
1.56%
-0.30
시간 외 거래:
18.97
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $19.46 | $18.88 | $0.585 | 122,520.0 | -1.56% |
| 2026-09-24 | $19.56 | $19.14 | $0.42 | 115,687.0 | -1.48% |
| 2026-09-23 | $20.20 | $19.49 | $0.71 | 131,031.0 | -2.10% |
| 2026-09-22 | $20.04 | $19.59 | $0.45 | 109,660.0 | +1.99% |
| 2026-09-21 | $19.66 | $19.42 | $0.2444 | 65,064.0 | +0.93% |
| 2026-09-18 | $19.75 | $19.25 | $0.4999 | 87,448.0 | -0.82% |
| 2026-09-17 | $19.80 | $19.49 | $0.3099 | 124,620.0 | +1.50% |
| 2026-09-16 | $19.56 | $19.16 | $0.40 | 158,947.0 | -0.57% |
| 2026-09-15 | $19.86 | $19.20 | $0.66 | 206,501.0 | -2.37% |
| 2026-09-14 | $19.90 | $19.46 | $0.4397 | 128,569.0 | +0.51% |
| 2026-09-11 | $19.96 | $19.59 | $0.37 | 134,315.0 | -0.15% |
| 2026-09-10 | $20.34 | $19.68 | $0.66 | 151,079.0 | -2.70% |
| 2026-09-09 | $20.67 | $20.29 | $0.38 | 92,926.0 | -1.07% |
| 2026-09-08 | $20.63 | $20.30 | $0.33 | 121,297.0 | -0.39% |
| 2026-09-04 | $20.76 | $20.48 | $0.28 | 110,745.0 | -0.34% |
| 2026-09-03 | $21.17 | $20.42 | $0.7524 | 136,268.0 | -1.29% |
| 2026-09-02 | $21.43 | $20.72 | $0.71 | 141,130.0 | +0.53% |
| 2026-09-01 | $21.10 | $20.76 | $0.3376 | 108,384.0 | -0.24% |
| 2026-08-31 | $21.03 | $20.72 | $0.3099 | 154,454.0 | -0.19% |
| 2026-08-28 | $21.58 | $20.85 | $0.73 | 164,111.0 | -2.74% |
Abrdn Life Sciences Investors 주식 (HQL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Life Sciences Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HQL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Life Sciences Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $21.43 | $18.88 | $2.55 | 2,368,711.0 | -9.32% |
| 2026-08 | $22.67 | $18.76 | $3.91 | 3,251,748.0 | +9.53% |
| 2026-07 | $21.32 | $19.00 | $2.32 | 3,571,991.0 | -4.55% |
| 2026-06 | $20.17 | $16.34 | $3.83 | 2,725,207.0 | +12.04% |
| 2026-05 | $18.46 | $17.00 | $1.46 | 2,045,337.0 | +2.06% |
| 2026-04 | $18.10 | $16.42 | $1.68 | 2,121,825.0 | +7.56% |
| 2026-03 | $16.92 | $15.66 | $1.26 | 2,574,162.0 | -2.28% |
| 2026-02 | $17.58 | $16.44 | $1.14 | 2,531,516.0 | -1.83% |
| 2026-01 | $17.50 | $16.15 | $1.35 | 2,709,168.0 | +1.07% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.70 | $16.55 | $1.15 | 2,563,010.0 | -4.75% |
| 2025-11 | $17.67 | $15.66 | $2.01 | 3,405,365.0 | -0.45% |
| 2025-10 | $17.80 | $15.47 | $2.33 | 5,366,222.0 | +14.44% |
| 2025-09 | $15.52 | $13.88 | $1.64 | 3,295,124.0 | +11.18% |
| 2025-08 | $14.10 | $13.01 | $1.09 | 2,082,507.0 | +6.25% |
| 2025-07 | $13.52 | $12.72 | $0.7962 | 2,782,577.0 | +2.50% |
| 2025-06 | $13.12 | $12.15 | $0.97 | 1,690,073.0 | +4.66% |
| 2025-05 | $13.09 | $11.88 | $1.21 | 2,587,668.0 | -4.60% |
| 2025-04 | $12.83 | $10.55 | $2.28 | 2,668,256.0 | +1.10% |
| 2025-03 | $13.49 | $12.37 | $1.12 | 2,553,659.0 | -5.58% |
| 2025-02 | $14.42 | $13.27 | $1.15 | 2,885,231.0 | -5.42% |
| 2025-01 | $14.33 | $13.14 | $1.19 | 2,250,193.0 | +8.31% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.47 | $13.11 | $1.36 | 2,310,455.0 | -7.85% |
| 2024-11 | $15.37 | $13.68 | $1.69 | 1,751,774.0 | -2.06% |
| 2024-10 | $15.26 | $14.56 | $0.70 | 1,534,732.0 | -3.45% |
| 2024-09 | $15.68 | $14.69 | $0.992 | 1,438,787.0 | -0.33% |
| 2024-08 | $15.90 | $14.60 | $1.30 | 1,479,726.0 | -1.56% |
| 2024-07 | $15.63 | $14.18 | $1.45 | 3,164,838.0 | +8.47% |
| 2024-06 | $14.30 | $13.33 | $0.97 | 1,246,372.0 | +6.38% |
| 2024-05 | $14.29 | $13.02 | $1.27 | 1,641,095.0 | +1.83% |
| 2024-04 | $13.65 | $12.76 | $0.89 | 2,090,083.0 | -4.04% |
| 2024-03 | $13.99 | $13.29 | $0.704 | 1,604,941.0 | -0.44% |
| 2024-02 | $14.20 | $13.67 | $0.5259 | 2,438,118.0 | -0.22% |
| 2024-01 | $14.37 | $13.36 | $1.01 | 3,033,529.0 | +1.93% |
0.86%
0.17%
자본화:
|
볼륨(24시간):