Stockscreener 앱 받기
3.28
0.30%
-0.01
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 |
|---|---|---|---|---|---|
| 2024-09-27 | $3.42 | $3.25 | $0.17 | 23,880.0 | -0.30% |
| 2024-09-26 | $3.45 | $3.28 | $0.17 | 33,302.0 | +0.92% |
| 2024-09-25 | $3.28 | $3.16 | $0.12 | 23,857.0 | +4.49% |
| 2024-09-24 | $3.15 | $3.05 | $0.104 | 13,731.0 | +6.12% |
| 2024-09-23 | $3.17 | $2.92 | $0.25 | 36,899.0 | -3.29% |
| 2024-09-20 | $3.04 | $2.99 | $0.05 | 24,806.0 | +2.36% |
| 2024-09-19 | $3.00 | $2.94 | $0.06 | 22,423.0 | +1.71% |
| 2024-09-18 | $2.98 | $2.85 | $0.1301 | 13,033.0 | +0.90% |
| 2024-09-17 | $2.89 | $2.85 | $0.044 | 5,323.0 | -1.56% |
| 2024-09-16 | $3.00 | $2.87 | $0.13 | 9,507.0 | -1.18% |
| 2024-09-13 | $3.00 | $2.85 | $0.15 | 11,513.0 | -0.17% |
| 2024-09-12 | $3.00 | $2.82 | $0.18 | 2,664.0 | -0.50% |
| 2024-09-11 | $3.33 | $2.86 | $0.47 | 24,405.0 | +5.46% |
| 2024-09-10 | $2.86 | $2.84 | $0.0212 | 2,630.0 | -0.35% |
| 2024-09-09 | $2.90 | $2.85 | $0.05 | 5,374.0 | +0.00% |
| 2024-09-06 | $3.04 | $2.85 | $0.19 | 4,354.0 | -1.72% |
| 2024-09-05 | $2.99 | $2.90 | $0.09 | 15,071.0 | -0.34% |
| 2024-09-04 | $2.94 | $2.91 | $0.03 | 2,006.0 | -2.02% |
| 2024-09-03 | $3.15 | $2.88 | $0.27 | 13,494.0 | +1.37% |
| 2024-08-30 | $2.93 | $2.85 | $0.08 | 4,855.0 | -3.93% |
| 2024-08-29 | $3.05 | $2.90 | $0.15 | 8,877.0 | +1.33% |
| 2024-08-28 | $3.13 | $3.01 | $0.12 | 9,559.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $3.45 | $2.82 | $0.63 | 312,152.0 | +11.95% |
| 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% |
1.43%
자본화:
|
볼륨(24시간):