Stockscreener 앱 받기
17.19
0.41%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $17.26 | $16.95 | $0.31 | 106,217.0 | +0.41% |
| 2025-12-03 | $17.17 | $16.92 | $0.25 | 88,929.0 | +1.24% |
| 2025-12-02 | $17.34 | $16.86 | $0.4844 | 130,859.0 | -2.20% |
| 2025-12-01 | $17.70 | $17.20 | $0.4996 | 109,829.0 | -2.15% |
| 2025-11-28 | $17.67 | $17.56 | $0.11 | 95,716.0 | +1.09% |
| 2025-11-26 | $17.65 | $17.43 | $0.215 | 131,065.0 | +0.75% |
| 2025-11-25 | $17.48 | $17.28 | $0.1986 | 122,313.0 | +0.64% |
| 2025-11-24 | $17.24 | $16.90 | $0.34 | 224,446.0 | +2.56% |
| 2025-11-21 | $16.95 | $16.35 | $0.60 | 210,668.0 | -0.18% |
| 2025-11-20 | $17.45 | $16.77 | $0.68 | 190,583.0 | -1.98% |
| 2025-11-19 | $17.42 | $17.11 | $0.31 | 120,364.0 | -0.41% |
| 2025-11-18 | $17.38 | $16.99 | $0.39 | 186,312.0 | +0.52% |
| 2025-11-17 | $17.35 | $16.93 | $0.4149 | 237,766.0 | +1.12% |
| 2025-11-14 | $17.10 | $16.51 | $0.5942 | 112,517.0 | +1.19% |
| 2025-11-13 | $17.06 | $16.69 | $0.3699 | 105,320.0 | -1.24% |
| 2025-11-12 | $17.09 | $16.82 | $0.2749 | 178,076.0 | +1.31% |
| 2025-11-11 | $16.82 | $16.20 | $0.62 | 113,998.0 | +4.23% |
| 2025-11-10 | $16.29 | $16.00 | $0.29 | 116,167.0 | +0.94% |
| 2025-11-07 | $16.11 | $15.66 | $0.445 | 224,932.0 | -0.81% |
| 2025-11-06 | $16.41 | $16.03 | $0.38 | 133,968.0 | -1.47% |
| 2025-11-05 | $16.55 | $16.20 | $0.35 | 182,267.0 | -1.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.70 | $16.86 | $0.84 | 542,051.0 | -2.72% |
| 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% |
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% |
0.48%
1.30%
자본화:
|
볼륨(24시간):