Stockscreener 앱 받기
8.7855
0.06%
0.0055
Inspired Entertainment Inc 주식 (INSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $9.12 | $8.64 | $0.485 | 97,366.0 | +0.06% |
| 2025-01-08 | $8.81 | $8.57 | $0.2401 | 308,539.0 | +0.69% |
| 2025-01-07 | $8.76 | $8.56 | $0.20 | 60,035.0 | -0.46% |
| 2025-01-06 | $8.89 | $8.47 | $0.42 | 68,784.0 | -1.24% |
| 2025-01-03 | $8.89 | $8.65 | $0.235 | 84,212.0 | +0.45% |
| 2025-01-02 | $9.15 | $8.76 | $0.39 | 70,795.0 | -2.43% |
| 2024-12-31 | $9.08 | $8.77 | $0.31 | 91,021.0 | +2.26% |
| 2024-12-30 | $8.90 | $8.56 | $0.34 | 95,594.0 | -0.56% |
| 2024-12-27 | $8.95 | $8.64 | $0.31 | 83,767.0 | +0.11% |
| 2024-12-26 | $8.93 | $8.70 | $0.23 | 65,510.0 | +1.60% |
| 2024-12-24 | $8.81 | $8.68 | $0.13 | 41,164.0 | +0.23% |
| 2024-12-23 | $8.91 | $8.58 | $0.33 | 149,263.0 | +2.46% |
| 2024-12-20 | $8.70 | $8.44 | $0.26 | 125,485.0 | -0.47% |
| 2024-12-19 | $8.85 | $8.48 | $0.3741 | 118,657.0 | +0.23% |
| 2024-12-18 | $9.20 | $8.50 | $0.6999 | 248,013.0 | -4.15% |
| 2024-12-17 | $9.04 | $8.80 | $0.24 | 76,533.0 | -1.76% |
| 2024-12-16 | $9.32 | $9.07 | $0.25 | 50,437.0 | -1.73% |
| 2024-12-13 | $9.29 | $8.99 | $0.30 | 64,220.0 | +0.98% |
| 2024-12-12 | $9.36 | $9.00 | $0.3561 | 82,810.0 | -2.14% |
| 2024-12-11 | $9.43 | $8.92 | $0.51 | 441,149.0 | +0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $9.15 | $8.47 | $0.68 | 689,731.0 | -2.93% |
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% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.98 | $7.65 | $2.33 | 2,671,734.0 | +25.70% |
| 2023-11 | $11.01 | $6.12 | $4.89 | 4,188,478.0 | -21.24% |
| 2023-10 | $12.07 | $9.87 | $2.20 | 1,545,629.0 | -16.56% |
| 2023-09 | $13.53 | $11.20 | $2.33 | 1,489,294.0 | -9.26% |
| 2023-08 | $13.60 | $11.79 | $1.81 | 2,228,964.0 | +4.69% |
| 2023-07 | $14.97 | $12.09 | $2.88 | 1,430,495.0 | -14.41% |
| 2023-06 | $16.02 | $13.57 | $2.45 | 2,618,697.0 | +7.14% |
| 2023-05 | $14.53 | $12.07 | $2.46 | 2,185,574.0 | +7.27% |
| 2023-04 | $13.06 | $11.45 | $1.61 | 2,283,040.0 | +0.08% |
| 2023-03 | $16.44 | $12.13 | $4.31 | 4,874,396.0 | -19.10% |
| 2023-02 | $16.30 | $14.79 | $1.51 | 3,057,358.0 | +6.11% |
| 2023-01 | $15.80 | $12.63 | $3.17 | 3,201,726.0 | +17.60% |
0.86%
1.02%
자본화:
|
볼륨(24시간):