Stockscreener 앱 받기
17.90
1.02%
0.18
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $18.00 | $17.75 | $0.25 | 65,495.0 | +1.02% |
| 2026-05-04 | $17.84 | $17.55 | $0.2899 | 82,935.0 | +0.97% |
| 2026-05-01 | $17.61 | $17.38 | $0.225 | 64,949.0 | +0.29% |
| 2026-04-30 | $17.69 | $17.46 | $0.2299 | 217,989.0 | +0.57% |
| 2026-04-29 | $17.63 | $17.29 | $0.3412 | 60,453.0 | -0.74% |
| 2026-04-28 | $17.79 | $17.44 | $0.35 | 85,060.0 | -0.17% |
| 2026-04-27 | $17.68 | $17.37 | $0.312 | 82,644.0 | +1.68% |
| 2026-04-24 | $17.45 | $17.17 | $0.2799 | 42,541.0 | -0.80% |
| 2026-04-23 | $17.80 | $17.36 | $0.44 | 56,314.0 | -1.53% |
| 2026-04-22 | $17.94 | $17.57 | $0.3745 | 53,818.0 | -1.23% |
| 2026-04-21 | $18.10 | $17.67 | $0.43 | 75,788.0 | -0.39% |
| 2026-04-20 | $18.10 | $17.90 | $0.20 | 113,647.0 | -0.22% |
| 2026-04-17 | $18.10 | $17.87 | $0.23 | 134,715.0 | +0.67% |
| 2026-04-16 | $17.91 | $17.77 | $0.145 | 66,578.0 | +0.45% |
| 2026-04-15 | $17.96 | $17.74 | $0.2199 | 92,701.0 | +0.34% |
| 2026-04-14 | $17.85 | $17.22 | $0.63 | 147,284.0 | +1.49% |
| 2026-04-13 | $17.49 | $17.08 | $0.41 | 85,299.0 | +1.92% |
| 2026-04-10 | $17.35 | $17.12 | $0.2297 | 90,247.0 | -0.35% |
| 2026-04-09 | $17.35 | $17.15 | $0.20 | 82,965.0 | -0.12% |
| 2026-04-08 | $17.41 | $17.11 | $0.305 | 99,606.0 | +1.71% |
| 2026-04-07 | $16.99 | $16.62 | $0.37 | 141,355.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.00 | $17.38 | $0.62 | 278,874.0 | +2.29% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):