Stockscreener 앱 받기
7.10
22.84%
1.32
Iclick Interactive Asia Group Ltd Adr 주식 (ICLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.14 | $5.97 | $1.17 | 242,471.0 | +22.84% |
| 2024-11-26 | $5.99 | $5.02 | $0.9699 | 154,157.0 | +3.40% |
| 2024-11-25 | $5.80 | $4.40 | $1.40 | 167,344.0 | +30.15% |
| 2024-11-22 | $4.34 | $3.92 | $0.4193 | 35,592.0 | +4.76% |
| 2024-11-21 | $4.10 | $3.81 | $0.29 | 76,783.0 | +5.13% |
| 2024-11-20 | $3.91 | $3.38 | $0.53 | 100,560.0 | +16.07% |
| 2024-11-19 | $3.52 | $3.15 | $0.37 | 126,089.0 | -3.72% |
| 2024-11-18 | $3.52 | $3.28 | $0.24 | 47,330.0 | +0.58% |
| 2024-11-15 | $3.47 | $3.00 | $0.47 | 92,646.0 | +10.87% |
| 2024-11-14 | $3.14 | $3.03 | $0.11 | 20,341.0 | +0.16% |
| 2024-11-13 | $3.18 | $3.05 | $0.1272 | 31,552.0 | +1.13% |
| 2024-11-12 | $3.20 | $3.05 | $0.15 | 53,776.0 | -2.52% |
| 2024-11-11 | $3.19 | $3.10 | $0.09 | 22,772.0 | +5.67% |
| 2024-11-08 | $3.26 | $3.00 | $0.26 | 14,722.0 | -4.46% |
| 2024-11-07 | $3.20 | $3.14 | $0.0625 | 8,647.0 | -1.83% |
| 2024-11-06 | $3.31 | $3.20 | $0.1115 | 10,925.0 | -3.08% |
| 2024-11-05 | $3.32 | $3.23 | $0.09 | 52,804.0 | +0.92% |
| 2024-11-04 | $3.30 | $3.14 | $0.1596 | 13,743.0 | -1.80% |
| 2024-11-01 | $3.34 | $3.22 | $0.1222 | 48,486.0 | +1.52% |
| 2024-10-31 | $3.37 | $3.14 | $0.227 | 24,778.0 | +2.18% |
| 2024-10-30 | $3.30 | $3.21 | $0.09 | 5,241.0 | -1.53% |
| 2024-10-29 | $3.41 | $3.25 | $0.16 | 40,213.0 | -1.51% |
Iclick Interactive Asia Group Ltd Adr 주식 (ICLK) 연도별 가격 이력
이 심층 분석에서는 Iclick Interactive Asia Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iclick Interactive Asia Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iclick Interactive Asia Group Ltd Adr 주식 (ICLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.14 | $3.00 | $4.14 | 1,563,211.0 | +116.46% |
| 2024-10 | $3.52 | $2.82 | $0.70 | 666,189.0 | -0.61% |
| 2024-09 | $3.45 | $2.82 | $0.63 | 313,442.0 | +12.63% |
| 2024-08 | $3.60 | $2.30 | $1.30 | 700,797.0 | +10.15% |
| 2024-07 | $3.63 | $1.20 | $2.43 | 1,561,146.0 | +108.53% |
| 2024-06 | $1.39 | $1.12 | $0.2699 | 470,041.0 | +0.44% |
| 2024-05 | $1.34 | $1.03 | $0.31 | 771,824.0 | +5.83% |
| 2024-04 | $3.98 | $1.06 | $2.92 | 1,406,227.0 | -69.62% |
| 2024-03 | $3.99 | $3.65 | $0.34 | 337,691.0 | +2.86% |
| 2024-02 | $3.98 | $3.77 | $0.21 | 210,990.0 | +0.79% |
| 2024-01 | $4.01 | $3.70 | $0.31 | 269,027.0 | -0.52% |
Iclick Interactive Asia Group Ltd Adr 주식 (ICLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.91 | $3.69 | $0.22 | 658,565.0 | +1.98% |
| 2023-11 | $3.82 | $1.84 | $1.98 | 2,333,870.0 | +104.51% |
| 2023-10 | $2.50 | $1.77 | $0.73 | 241,477.0 | +4.35% |
| 2023-09 | $2.54 | $1.72 | $0.82 | 625,210.0 | -20.00% |
| 2023-08 | $3.16 | $1.81 | $1.35 | 1,477,692.0 | -28.34% |
| 2023-07 | $3.10 | $1.41 | $1.69 | 1,931,386.0 | +119.29% |
| 2023-06 | $3.10 | $1.36 | $1.74 | 487,326.0 | -50.59% |
| 2023-05 | $3.50 | $2.26 | $1.24 | 321,261.0 | -7.71% |
| 2023-04 | $3.54 | $2.50 | $1.04 | 255,839.0 | -15.39% |
| 2023-03 | $4.19 | $2.95 | $1.24 | 469,336.0 | -2.72% |
| 2023-02 | $4.30 | $3.32 | $0.98 | 370,283.0 | -6.98% |
| 2023-01 | $5.40 | $3.74 | $1.66 | 1,051,669.0 | +4.16% |
Iclick Interactive Asia Group Ltd Adr 주식 (ICLK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.69 | $2.31 | $3.38 | 939,282.0 | +55.87% |
| 2022-11 | $3.00 | $2.10 | $0.90 | 415,335.8 | +6.05% |
| 2022-10 | $3.81 | $2.11 | $1.70 | 338,663.8 | -33.46% |
| 2022-09 | $4.47 | $2.90 | $1.57 | 385,698.2 | -14.88% |
| 2022-08 | $7.07 | $4.00 | $3.07 | 911,640.6 | -19.37% |
| 2022-07 | $7.17 | $5.02 | $2.15 | 214,531.0 | -24.10% |
| 2022-06 | $7.30 | $5.80 | $1.50 | 450,561.3 | +19.77% |
| 2022-05 | $10.50 | $5.61 | $4.89 | 1,115,512.1 | -45.53% |
| 2022-04 | $14.30 | $7.70 | $6.60 | 1,579,124.6 | -12.71% |
| 2022-03 | $26.50 | $10.50 | $16.00 | 3,566,759.2 | -51.24% |
| 2022-02 | $37.00 | $24.20 | $12.80 | 461,501.3 | -30.66% |
| 2022-01 | $48.30 | $30.20 | $18.10 | 303,711.1 | -24.30% |
0.21%
0.63%
자본화:
|
볼륨(24시간):