Stockscreener 앱 받기
6.58
4.64%
-0.32
Inspired Entertainment Inc 주식 (INSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $6.94 | $6.52 | $0.42 | 192,802.0 | -4.64% |
| 2026-03-12 | $7.15 | $6.71 | $0.44 | 228,451.0 | -4.43% |
| 2026-03-11 | $7.79 | $7.00 | $0.785 | 220,304.0 | -8.61% |
| 2026-03-10 | $8.37 | $6.95 | $1.42 | 342,506.0 | -5.28% |
| 2026-03-09 | $8.43 | $7.52 | $0.91 | 132,350.0 | +4.91% |
| 2026-03-06 | $8.34 | $7.92 | $0.42 | 103,565.0 | -1.36% |
| 2026-03-05 | $8.39 | $7.94 | $0.45 | 46,484.0 | -4.28% |
| 2026-03-04 | $8.50 | $8.24 | $0.26 | 54,180.0 | +1.45% |
| 2026-03-03 | $8.36 | $7.94 | $0.4185 | 77,011.0 | +0.97% |
| 2026-03-02 | $8.26 | $7.92 | $0.34 | 48,685.0 | +0.74% |
| 2026-02-27 | $8.33 | $8.05 | $0.2799 | 80,499.0 | -2.28% |
| 2026-02-26 | $8.47 | $8.13 | $0.34 | 80,359.0 | +1.71% |
| 2026-02-25 | $8.27 | $7.94 | $0.325 | 29,734.0 | +2.11% |
| 2026-02-24 | $8.30 | $7.91 | $0.39 | 30,870.0 | +0.50% |
| 2026-02-23 | $8.33 | $7.92 | $0.41 | 54,498.0 | -3.96% |
| 2026-02-20 | $8.54 | $8.30 | $0.2376 | 50,939.0 | -0.24% |
| 2026-02-19 | $8.42 | $8.07 | $0.35 | 53,193.0 | -0.36% |
| 2026-02-18 | $8.62 | $8.21 | $0.41 | 54,817.0 | -0.24% |
| 2026-02-17 | $8.47 | $8.19 | $0.28 | 54,913.0 | +1.69% |
| 2026-02-13 | $8.41 | $8.19 | $0.22 | 72,474.0 | -0.48% |
Inspired Entertainment Inc 주식 (INSE) 연도별 가격 이력
이 심층 분석에서는 Inspired Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspired Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $8.50 | $6.52 | $1.98 | 1,639,140.0 | -19.36% |
| 2026-02 | $9.36 | $7.91 | $1.45 | 1,224,669.0 | -8.62% |
| 2026-01 | $9.95 | $8.51 | $1.44 | 1,540,859.0 | -4.59% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.74 | $8.01 | $1.73 | 2,413,953.0 | +15.09% |
| 2025-11 | $8.84 | $6.84 | $2.00 | 3,439,560.0 | +8.87% |
| 2025-10 | $9.53 | $7.35 | $2.18 | 2,122,868.0 | -19.51% |
| 2025-09 | $9.76 | $8.66 | $1.10 | 1,976,723.0 | +0.86% |
| 2025-08 | $9.91 | $8.06 | $1.85 | 3,036,897.0 | +3.22% |
| 2025-07 | $9.77 | $8.11 | $1.66 | 4,161,595.0 | +10.28% |
| 2025-06 | $8.29 | $7.29 | $0.995 | 3,501,197.0 | +4.48% |
| 2025-05 | $8.75 | $7.25 | $1.50 | 2,525,804.0 | +5.53% |
| 2025-04 | $8.81 | $6.50 | $2.31 | 2,766,071.0 | -13.23% |
| 2025-03 | $10.96 | $8.03 | $2.93 | 2,876,667.0 | -20.78% |
| 2025-02 | $11.61 | $9.85 | $1.76 | 3,322,814.0 | +7.05% |
| 2025-01 | $10.12 | $8.47 | $1.65 | 2,305,024.0 | +11.27% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.08 | $8.44 | $1.64 | 3,042,665.0 | -8.00% |
| 2024-11 | $11.00 | $9.43 | $1.57 | 1,966,252.0 | +0.84% |
| 2024-10 | $9.99 | $8.70 | $1.29 | 1,433,642.0 | +2.91% |
| 2024-09 | $10.26 | $8.13 | $2.13 | 1,468,216.0 | +2.66% |
| 2024-08 | $9.23 | $7.51 | $1.72 | 2,146,157.0 | -2.17% |
| 2024-07 | $9.70 | $8.20 | $1.50 | 2,646,533.0 | +0.87% |
| 2024-06 | $10.01 | $8.94 | $1.07 | 1,976,480.0 | +0.44% |
| 2024-05 | $9.55 | $8.30 | $1.25 | 2,830,671.0 | +7.18% |
| 2024-04 | $10.75 | $8.44 | $2.31 | 2,482,066.0 | -13.79% |
| 2024-03 | $10.14 | $8.89 | $1.25 | 1,574,781.0 | -0.40% |
| 2024-02 | $10.65 | $8.81 | $1.84 | 2,218,065.0 | +7.84% |
| 2024-01 | $10.03 | $7.85 | $2.18 | 3,336,390.0 | -7.09% |
3.22%
1.50%
자본화:
|
볼륨(24시간):