0.6073
8.64%
0.0483
시장 영업 전:
.61
0.0027
+0.44%
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $0.6589 | $0.5601 | $0.0988 | 1,265,695.0 | +8.64% |
2024-09-27 | $0.559 | $0.50 | $0.059 | 569,503.0 | +7.50% |
2024-09-26 | $0.5226 | $0.50 | $0.0226 | 341,909.0 | +0.58% |
2024-09-25 | $0.556 | $0.50 | $0.056 | 1,405,982.0 | +3.82% |
2024-09-24 | $0.4993 | $0.46 | $0.0393 | 298,886.0 | +7.79% |
2024-09-23 | $0.49 | $0.45 | $0.04 | 337,140.0 | -0.65% |
2024-09-20 | $0.4899 | $0.4348 | $0.0551 | 533,089.0 | -1.27% |
2024-09-19 | $0.5191 | $0.4579 | $0.0612 | 1,039,773.0 | -6.75% |
2024-09-18 | $0.5299 | $0.48 | $0.0499 | 725,343.0 | -3.81% |
2024-09-17 | $0.56 | $0.473 | $0.087 | 1,476,055.0 | +9.49% |
2024-09-16 | $0.4999 | $0.4573 | $0.0426 | 596,413.0 | +0.73% |
2024-09-13 | $0.514 | $0.4681 | $0.0459 | 428,845.0 | -1.59% |
2024-09-12 | $0.514 | $0.4655 | $0.0485 | 729,973.0 | -2.54% |
2024-09-11 | $0.5099 | $0.4836 | $0.0263 | 508,919.0 | +0.08% |
2024-09-10 | $0.51 | $0.485 | $0.025 | 397,705.0 | +3.33% |
2024-09-09 | $0.4995 | $0.435 | $0.0645 | 455,696.0 | +8.01% |
2024-09-06 | $0.494 | $0.437 | $0.057 | 379,182.0 | -5.77% |
2024-09-05 | $0.4939 | $0.47 | $0.0239 | 149,477.0 | -3.24% |
2024-09-04 | $0.5071 | $0.4611 | $0.046 | 325,942.0 | -0.53% |
Hub Cyber Security Ltd 주식 (HUBC) 연도별 가격 이력
이 심층 분석에서는 Hub Cyber Security Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hub Cyber Security Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $0.6589 | $0.4348 | $0.2241 | 14,051,745.0 | +19.08% |
2024-08 | $0.8798 | $0.471 | $0.4088 | 32,352,539.0 | -34.62% |
2024-07 | $0.8442 | $0.6617 | $0.1825 | 10,028,792.0 | -4.88% |
2024-06 | $1.01 | $0.7061 | $0.3039 | 9,839,929.0 | +2.50% |
2024-05 | $1.24 | $0.7635 | $0.4764 | 28,552,866.0 | -16.35% |
2024-04 | $2.17 | $0.6796 | $1.49 | 291,287,284.0 | +6.86% |
2024-03 | $1.40 | $0.8662 | $0.5338 | 4,350,738.0 | -35.14% |
2024-02 | $1.90 | $1.03 | $0.8699 | 10,597,906.0 | -13.75% |
2024-01 | $2.48 | $1.41 | $1.07 | 15,923,169.0 | -26.27% |
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $4.50 | $1.81 | $2.69 | 16,589,382.6 | -6.87% |
2023-11 | $7.49 | $2.25 | $5.24 | 8,174,875.2 | -64.80% |
2023-10 | $9.40 | $1.88 | $7.52 | 57,156,445.1 | +182.91% |
2023-09 | $3.85 | $2.03 | $1.82 | 1,424,387.9 | -36.76% |
2023-08 | $8.30 | $3.65 | $4.65 | 2,222,575.1 | -35.43% |
2023-07 | $6.31 | $3.33 | $2.98 | 2,583,901.8 | +21.12% |
2023-06 | $6.50 | $3.47 | $3.03 | 1,872,397.6 | -20.22% |
2023-05 | $8.00 | $5.30 | $2.70 | 4,176,006.9 | -27.28% |
2023-04 | $15.10 | $8.02 | $7.08 | 5,334,561.9 | -37.27% |
2023-03 | $19.28 | $12.40 | $6.88 | 2,663,006.3 | +0.00% |
자본화:
|
볼륨(24시간):