Stockscreener 앱 받기
14.26
0.92%
0.13
시간 외 거래:
14.25
-0.010
-0.07%
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $14.28 | $14.17 | $0.11 | 43,115.0 | +0.92% |
| 2024-11-27 | $14.15 | $13.96 | $0.19 | 100,317.0 | +1.51% |
| 2024-11-26 | $14.00 | $13.85 | $0.15 | 105,810.0 | -0.36% |
| 2024-11-25 | $14.08 | $13.82 | $0.26 | 126,405.0 | +1.31% |
| 2024-11-22 | $13.90 | $13.72 | $0.18 | 116,697.0 | -0.29% |
| 2024-11-21 | $13.88 | $13.68 | $0.20 | 115,189.0 | -3.29% |
| 2024-11-20 | $14.37 | $14.24 | $0.13 | 133,011.0 | +0.63% |
| 2024-11-19 | $14.23 | $14.01 | $0.22 | 87,503.0 | +0.28% |
| 2024-11-18 | $14.17 | $13.76 | $0.41 | 127,407.0 | +3.28% |
| 2024-11-15 | $14.38 | $13.70 | $0.6842 | 137,200.0 | -4.92% |
| 2024-11-14 | $14.76 | $14.39 | $0.37 | 106,228.0 | -2.10% |
| 2024-11-13 | $15.10 | $14.71 | $0.39 | 90,155.0 | -1.86% |
| 2024-11-12 | $15.28 | $14.97 | $0.3099 | 72,120.0 | -1.51% |
| 2024-11-11 | $15.37 | $15.25 | $0.12 | 52,124.0 | +0.20% |
| 2024-11-08 | $15.24 | $15.06 | $0.18 | 35,995.0 | +0.26% |
| 2024-11-07 | $15.24 | $15.09 | $0.15 | 62,718.0 | +1.40% |
| 2024-11-06 | $15.20 | $14.95 | $0.2526 | 74,667.0 | +0.27% |
| 2024-11-05 | $14.95 | $14.72 | $0.23 | 72,871.0 | +1.50% |
| 2024-11-04 | $14.79 | $14.62 | $0.175 | 35,449.0 | +0.41% |
| 2024-11-01 | $14.71 | $14.51 | $0.195 | 56,793.0 | +0.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.37 | $13.68 | $1.69 | 1,794,889.0 | -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% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.70 | $11.89 | $1.81 | 2,841,327.0 | +12.64% |
| 2023-11 | $12.56 | $11.59 | $0.97 | 2,722,777.0 | +3.11% |
| 2023-10 | $12.64 | $11.34 | $1.30 | 3,095,640.0 | -7.06% |
| 2023-09 | $13.20 | $12.25 | $0.95 | 1,876,221.0 | -4.15% |
| 2023-08 | $13.58 | $12.95 | $0.63 | 2,098,605.0 | -3.27% |
| 2023-07 | $13.74 | $13.15 | $0.59 | 1,979,260.0 | -0.66% |
| 2023-06 | $13.93 | $13.15 | $0.775 | 1,882,239.0 | +1.88% |
| 2023-05 | $14.11 | $13.07 | $1.04 | 1,383,542.0 | -4.59% |
| 2023-04 | $14.26 | $13.61 | $0.6499 | 1,037,917.0 | +0.00% |
| 2023-03 | $14.35 | $13.29 | $1.06 | 2,326,647.0 | -0.21% |
| 2023-02 | $14.99 | $13.78 | $1.21 | 1,567,721.0 | -6.56% |
| 2023-01 | $14.97 | $14.20 | $0.77 | 1,576,171.0 | +5.14% |
Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.25 | $13.95 | $1.30 | 3,016,772.0 | -5.77% |
| 2022-11 | $15.30 | $14.27 | $1.03 | 1,663,742.0 | +2.94% |
| 2022-10 | $14.85 | $13.50 | $1.35 | 1,856,336.0 | +7.25% |
| 2022-09 | $15.18 | $13.33 | $1.85 | 1,605,046.0 | -5.40% |
| 2022-08 | $16.33 | $14.38 | $1.95 | 1,850,803.0 | -3.22% |
| 2022-07 | $15.47 | $14.16 | $1.31 | 1,280,118.0 | +4.85% |
| 2022-06 | $14.72 | $13.03 | $1.69 | 1,493,144.0 | -2.33% |
| 2022-05 | $16.15 | $13.86 | $2.29 | 1,791,330.0 | -5.94% |
| 2022-04 | $17.14 | $15.38 | $1.76 | 1,393,501.0 | -6.35% |
| 2022-03 | $16.69 | $15.32 | $1.37 | 1,693,142.0 | +0.43% |
| 2022-02 | $18.47 | $15.62 | $2.85 | 1,611,133.0 | -9.26% |
| 2022-01 | $19.33 | $16.35 | $2.98 | 2,582,833.0 | -5.62% |
0.06%
자본화:
|
볼륨(24시간):